CT Automotive Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | 5 |
| 2022-04-12 | 165.00 | 166.50 | 165.00 | 165.00 | 165.00 | 11 |
| 2022-04-11 | 165.00 | 166.00 | 160.86 | 160.86 | 160.86 | 3,504 |
| 2022-04-08 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 6,129 |
| 2022-04-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-04-06 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3,754 |
| 2022-04-05 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 2 |
| 2022-04-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 838 |
| 2022-04-01 | 164.00 | 165.00 | 160.00 | 165.00 | 165.00 | 17 |
| 2022-03-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-03-30 | 164.44 | 165.00 | 164.44 | 165.00 | 165.00 | 17,289 |
| 2022-03-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-03-28 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 939 |
| 2022-03-25 | 165.00 | 166.50 | 165.00 | 165.00 | 165.00 | 56 |
| 2022-03-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-03-23 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 119 |
| 2022-03-22 | 165.00 | 166.70 | 160.00 | 165.00 | 165.00 | 151,580 |
| 2022-03-21 | 165.00 | 166.70 | 165.00 | 165.00 | 165.00 | 3 |
| 2022-03-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-03-17 | 165.00 | 167.00 | 160.00 | 165.00 | 165.00 | 9 |
| 2022-03-16 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 11 |
| 2022-03-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-03-14 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3 |
| 2022-03-11 | 165.00 | 168.44 | 160.00 | 165.00 | 165.00 | 2,005 |
| 2022-03-10 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1,953 |
| 2022-03-09 | 167.50 | 169.44 | 160.00 | 167.50 | 167.50 | 19 |
| 2022-03-08 | 167.50 | 167.50 | 160.00 | 167.50 | 167.50 | 7,011 |
| 2022-03-07 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3,853 |
| 2022-03-04 | 170.00 | 173.45 | 165.00 | 170.00 | 170.00 | 244 |
| 2022-03-03 | 170.00 | 173.50 | 165.00 | 170.00 | 170.00 | 6,075 |
| 2022-03-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-03-01 | 170.00 | 173.50 | 165.55 | 170.00 | 170.00 | 15 |
| 2022-02-28 | 170.00 | 173.50 | 165.55 | 170.00 | 170.00 | 136 |
| 2022-02-25 | 170.00 | 173.50 | 165.55 | 170.00 | 170.00 | 48 |
| 2022-02-24 | 170.00 | 170.00 | 165.55 | 170.00 | 170.00 | 29 |
| 2022-02-23 | 170.00 | 173.75 | 165.00 | 170.00 | 170.00 | 14,282 |
| 2022-02-22 | 172.50 | 175.00 | 165.00 | 170.00 | 170.00 | 5,511 |
| 2022-02-21 | 172.50 | 174.00 | 170.00 | 172.50 | 172.50 | 3,004 |
| 2022-02-18 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 1,666 |
| 2022-02-17 | 176.50 | 180.00 | 170.00 | 175.00 | 175.00 | 6,229 |
| 2022-02-16 | 176.50 | 180.00 | 174.00 | 176.50 | 176.50 | 180,009 |
| 2022-02-15 | 176.50 | 180.00 | 174.00 | 176.50 | 176.50 | 245 |
| 2022-02-14 | 175.00 | 180.00 | 173.00 | 176.50 | 176.50 | 5,592 |
| 2022-02-11 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | 8,519 |
| 2022-02-10 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | 190 |
| 2022-02-09 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | 145 |
| 2022-02-08 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 726 |
| 2022-02-07 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 9,124 |
| 2022-02-04 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 11,130 |
| 2022-02-03 | 165.00 | 170.00 | 164.00 | 166.50 | 166.50 | 1,346 |
| 2022-02-02 | 166.50 | 170.00 | 163.70 | 166.50 | 166.50 | 5,052 |
| 2022-02-01 | 166.50 | 170.00 | 163.70 | 166.50 | 166.50 | 140 |
| 2022-01-31 | 166.50 | 170.00 | 163.70 | 166.50 | 166.50 | 3,896 |
| 2022-01-28 | 166.50 | 170.00 | 166.50 | 166.50 | 166.50 | 6,048 |
| 2022-01-27 | 166.50 | 170.00 | 163.70 | 166.50 | 166.50 | 99 |
| 2022-01-26 | 166.50 | 170.00 | 163.70 | 166.50 | 166.50 | 53 |
| 2022-01-25 | 167.50 | 170.00 | 161.00 | 166.50 | 166.50 | 6,751 |
| 2022-01-24 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | 41,048 |
| 2022-01-21 | 165.00 | 170.00 | 163.50 | 165.00 | 165.00 | 30 |
| 2022-01-20 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 135 |
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.