LSE · CTA · stock
CT Automotive Group plc (CTA) stock price history
Every LSE trading session of CT Automotive Group plc from Dec 23, 2021 to Sep 28, 2026: 1,200 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTA adjusted close, 2021 to 2026
- £1.77
- All time high, 2022
- £0.5500
- 52 week high, £0.1900 low
- 1,200
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CTA key facts
- CT Automotive Group plc (CTA) closed at £0.2070 on Sep 28, 2026 on LSE.
- CTA's all time high close is £1.77, set on Feb 14, 2022; its all time low close is £0.2050 on Sep 25, 2026.
- CTA's 52 week range is £0.1900 to £0.5500.
- CTA returned -36.9% over the year to Sep 28, 2026.
- Since Dec 23, 2021 CTA returned -87%, -34.9% a year compounded.
- CTA's deepest drawdown was -88.4% from Feb 16, 2022 to Sep 25, 2026.
- DataCedar holds 1,200 daily sessions of CTA history from Dec 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTA price chart, 2021 to 2026
CTA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.9% |
| 3 months | -35.3% |
| 6 months | -11.9% |
| Year to date | -24.7% |
| 1 year | -36.9% |
| 3 years | -50.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 23, 2021 | -87.1% |
| Compound annual growth, 4.8 years | -34.9% |
CTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.77 on Feb 14, 2022
- All time low close
- £0.2050 on Sep 25, 2026
- 52 week high
- £0.5500 on Aug 3, 2026
- 52 week low
- £0.1900 on May 14, 2026
- Deepest drawdown
- -88.4% from Feb 16, 2022 to Sep 25, 2026, not yet recovered
- Best single session
- +39.1% on May 20, 2026
- Worst single session
- -30.3% on Sep 16, 2026
- Volatility, 1 year annualised
- 71.7%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2023, -26%
- Worst calendar year
- 2024, -43%
CTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 23, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2750 | £0.5500 | £0.1900 | £0.2070 | -24.7% | 61.2M | 187 |
| 2025 | £0.4000 | £0.4700 | £0.2100 | £0.2750 | -31.3% | 22.3M | 253 |
| 2024 | £0.7000 | £0.8500 | £0.3820 | £0.4000 | -42.9% | 4.5M | 254 |
| 2023 | £0.9500 | £1.00 | £0.3000 | £0.7000 | -26.3% | 4.8M | 251 |
| 2022 | £1.60 | £1.80 | £0.9000 | £0.9500 | -40.6% | 1.4M | 250 |
| 2021 | £1.60 | £1.65 | £1.56 | £1.60 | n/a | 29.4K | 5 |
CTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.2070 | -40.9% |
| August 2026 | £0.3500 | -34.0% |
| July 2026 | £0.5300 | +68.3% |
| June 2026 | £0.3150 | -10.0% |
| May 2026 | £0.3500 | +37.3% |
| April 2026 | £0.2550 | +8.5% |
| March 2026 | £0.2350 | -7.8% |
| February 2026 | £0.2550 | 0.0% |
| January 2026 | £0.2550 | -7.3% |
| December 2025 | £0.2750 | -12.7% |
| November 2025 | £0.3150 | -4.5% |
| October 2025 | £0.3300 | +1.5% |
About the CTA data
Daily bars. 1,200 sessions from Dec 23, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CTA share price history
