Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ct Automotive (CTA) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 33.00 33.00 33.00 33.00 0
29th Oct 2025 (Wed) 33.00 33.00 33.00 33.00 16,207
28th Oct 2025 (Tue) 33.00 34.00 33.00 33.00 51,667
27th Oct 2025 (Mon) 33.00 33.00 33.00 33.00 30,000
24th Oct 2025 (Fri) 33.00 33.00 33.00 33.00 16,557
23rd Oct 2025 (Thu) 33.00 33.00 31.60 33.00 48,993
22nd Oct 2025 (Wed) 33.00 33.00 31.00 33.00 154,738
21st Oct 2025 (Tue) 33.00 33.00 32.40 33.00 1,051
20th Oct 2025 (Mon) 33.00 35.00 35.00 35.00 22,301
17th Oct 2025 (Fri) 33.00 33.00 33.00 33.00 63,020
16th Oct 2025 (Thu) 33.00 33.00 33.00 33.00 32,470
15th Oct 2025 (Wed) 33.00 35.00 33.00 33.00 3,252
14th Oct 2025 (Tue) 33.00 33.00 33.00 33.00 34,783
13th Oct 2025 (Mon) 33.00 33.00 33.00 33.00 0
10th Oct 2025 (Fri) 33.00 33.00 32.00 33.00 17,602
9th Oct 2025 (Thu) 33.00 33.00 31.00 33.00 15,268
8th Oct 2025 (Wed) 33.00 33.00 33.00 33.00 68,995
7th Oct 2025 (Tue) 33.00 33.00 33.00 33.00 40,228
6th Oct 2025 (Mon) 33.00 33.00 33.00 33.00 187,190
3rd Oct 2025 (Fri) 33.00 33.00 33.00 33.00 24,995
2nd Oct 2025 (Thu) 32.50 33.00 32.50 33.00 21,736
1st Oct 2025 (Wed) 32.50 32.80 32.50 32.50 84,210
30th Sep 2025 (Tue) 32.50 32.50 32.50 32.50 490,500
29th Sep 2025 (Mon) 32.80 33.80 32.00 32.50 241,399
26th Sep 2025 (Fri) 31.20 32.80 31.00 32.80 406,860
25th Sep 2025 (Thu) 30.00 32.00 32.00 32.00 1,384,275
24th Sep 2025 (Wed) 36.00 36.00 33.50 33.50 423,354
23rd Sep 2025 (Tue) 36.00 36.00 36.00 36.00 70,002
22nd Sep 2025 (Mon) 36.00 36.00 36.00 36.00 162,980
19th Sep 2025 (Fri) 36.00 36.00 36.00 36.00 82,918
18th Sep 2025 (Thu) 35.00 36.00 34.00 36.00 29,243
17th Sep 2025 (Wed) 36.50 36.50 35.00 35.00 74,768
16th Sep 2025 (Tue) 36.50 36.50 36.00 36.50 19,741
15th Sep 2025 (Mon) 37.00 37.00 36.50 36.50 31,758
12th Sep 2025 (Fri) 37.00 37.00 37.00 37.00 11,724
11th Sep 2025 (Thu) 37.00 37.00 37.00 37.00 5,000
10th Sep 2025 (Wed) 37.00 37.00 37.00 37.00 37,136
9th Sep 2025 (Tue) 37.00 37.00 37.00 37.00 85,246
8th Sep 2025 (Mon) 37.00 37.00 37.00 37.00 0
5th Sep 2025 (Fri) 37.00 37.00 37.00 37.00 52
4th Sep 2025 (Thu) 37.00 37.00 37.00 37.00 27,991
3rd Sep 2025 (Wed) 37.00 37.00 37.00 37.00 18,005
2nd Sep 2025 (Tue) 38.50 38.00 37.00 37.00 116,854
1st Sep 2025 (Mon) 39.00 39.40 39.40 39.40 40,378
FTSE 100 Latest
Value9,760.06
Change3.92