CT Automotive Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-10-06 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | 1,003 |
| 2022-10-05 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 39 |
| 2022-10-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-10-03 | 125.00 | 128.00 | 120.00 | 125.00 | 125.00 | 6,238 |
| 2022-09-30 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | 12 |
| 2022-09-29 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | 400 |
| 2022-09-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-27 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 6,135 |
| 2022-09-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-21 | 125.00 | 129.75 | 124.00 | 125.00 | 125.00 | 6,256 |
| 2022-09-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-09 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 10 |
| 2022-09-08 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5 |
| 2022-09-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-08-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-08-30 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 2 |
| 2022-08-26 | 125.00 | 125.00 | 124.55 | 125.00 | 125.00 | 1,502 |
| 2022-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-08-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-08-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-08-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-08-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-08-18 | 125.00 | 125.00 | 124.55 | 125.00 | 125.00 | 241,864 |
| 2022-08-17 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 60,009 |
| 2022-08-16 | 125.00 | 128.14 | 120.00 | 128.14 | 128.14 | 1,048 |
| 2022-08-15 | 120.00 | 125.00 | 114.00 | 125.00 | 125.00 | 363,184 |
| 2022-08-12 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-08-11 | 147.50 | 154.00 | 147.50 | 147.50 | 147.50 | 5 |
| 2022-08-10 | 147.50 | 154.00 | 141.75 | 147.50 | 147.50 | 42 |
| 2022-08-09 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-08-08 | 147.50 | 147.50 | 141.75 | 147.50 | 147.50 | 5 |
| 2022-08-05 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-08-04 | 147.50 | 154.00 | 147.50 | 147.50 | 147.50 | 10 |
| 2022-08-03 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-08-02 | 147.50 | 154.00 | 147.50 | 147.50 | 147.50 | 19 |
| 2022-08-01 | 147.50 | 149.99 | 147.50 | 147.50 | 147.50 | 300 |
| 2022-07-29 | 145.00 | 149.99 | 145.00 | 145.00 | 145.00 | 989 |
| 2022-07-28 | 145.00 | 145.00 | 141.66 | 145.00 | 145.00 | 4 |
| 2022-07-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 7,000 |
| 2022-07-26 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2022-07-25 | 142.50 | 144.50 | 140.00 | 142.50 | 142.50 | 5,036 |
| 2022-07-22 | 142.50 | 144.50 | 142.50 | 142.50 | 142.50 | 6 |
| 2022-07-21 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2022-07-20 | 142.50 | 144.50 | 140.00 | 142.50 | 142.50 | 61,226 |
| 2022-07-19 | 142.50 | 144.74 | 142.50 | 142.50 | 142.50 | 2 |
| 2022-07-18 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 702 |
| 2022-07-15 | 145.00 | 145.00 | 142.50 | 142.50 | 142.50 | 1,500 |
| 2022-07-14 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 28 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.