CT Automotive Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-07-12 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3,010 |
| 2022-07-11 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 12,728 |
| 2022-07-08 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 2 |
| 2022-07-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-07-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-07-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 16,466 |
| 2022-07-04 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-07-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-06-30 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-06-29 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-06-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-06-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-06-24 | 162.50 | 164.98 | 162.50 | 162.50 | 162.50 | 4,489 |
| 2022-06-23 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2022-06-22 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2022-06-21 | 160.00 | 162.50 | 155.00 | 162.50 | 162.50 | 2,922 |
| 2022-06-20 | 162.50 | 162.50 | 160.00 | 162.50 | 162.50 | 3,005 |
| 2022-06-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-06-16 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 2,500 |
| 2022-06-15 | 165.00 | 165.00 | 164.98 | 165.00 | 165.00 | 15 |
| 2022-06-14 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3 |
| 2022-06-13 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 11 |
| 2022-06-10 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3,750 |
| 2022-06-09 | 165.00 | 169.45 | 162.00 | 165.00 | 165.00 | 2,954 |
| 2022-06-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-06-07 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 7,492 |
| 2022-06-06 | 165.00 | 169.99 | 163.23 | 165.00 | 165.00 | 6 |
| 2022-06-01 | 165.00 | 169.99 | 163.23 | 165.00 | 165.00 | 18 |
| 2022-05-31 | 165.00 | 170.00 | 163.23 | 165.00 | 165.00 | 66 |
| 2022-05-30 | 165.00 | 165.00 | 163.23 | 165.00 | 165.00 | 26 |
| 2022-05-27 | 165.00 | 166.50 | 163.23 | 165.00 | 165.00 | 221 |
| 2022-05-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-05-25 | 165.00 | 165.00 | 163.23 | 165.00 | 165.00 | 5 |
| 2022-05-24 | 165.00 | 169.90 | 163.23 | 165.00 | 165.00 | 15 |
| 2022-05-23 | 165.00 | 169.90 | 163.23 | 165.00 | 165.00 | 63 |
| 2022-05-20 | 165.00 | 169.90 | 165.00 | 165.00 | 165.00 | 1,748 |
| 2022-05-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-05-18 | 165.00 | 165.00 | 163.22 | 165.00 | 165.00 | 175 |
| 2022-05-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-05-16 | 165.00 | 165.00 | 163.28 | 165.00 | 165.00 | 2 |
| 2022-05-13 | 165.00 | 167.50 | 163.28 | 165.00 | 165.00 | 235 |
| 2022-05-12 | 165.00 | 165.00 | 163.28 | 165.00 | 165.00 | 8 |
| 2022-05-11 | 165.00 | 167.50 | 163.28 | 165.00 | 165.00 | 56 |
| 2022-05-10 | 165.00 | 167.50 | 163.28 | 165.00 | 165.00 | 123 |
| 2022-05-09 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | 19 |
| 2022-05-06 | 165.00 | 165.00 | 163.15 | 165.00 | 165.00 | 2 |
| 2022-05-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-05-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-05-03 | 165.00 | 167.50 | 163.15 | 165.00 | 165.00 | 28 |
| 2022-04-29 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | 40 |
| 2022-04-28 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | 1 |
| 2022-04-27 | 165.00 | 165.00 | 163.15 | 165.00 | 165.00 | 3 |
| 2022-04-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-04-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-04-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-04-21 | 165.00 | 165.00 | 163.15 | 165.00 | 165.00 | 2 |
| 2022-04-20 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 5 |
| 2022-04-19 | 165.00 | 167.50 | 163.00 | 165.00 | 165.00 | 26 |
| 2022-04-14 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | 26 |
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.