LSE, CTAI End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, CTAI:

04 Aug 2025

LAST: 0.2050	CHANGE: 0.01	OPEN: 0.2100	HIGH: 0.2150	ASK: 0.0000	VOLUME: 1.96M
LAST: 0.2050	CHG(%): 2.38	PREV: 0.2100	LOW: 0.1955	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
20 Aug 25	0.2700	0.2750	0.2550	0.2550	939.8K
19 Aug 25	0.2690	0.2700	0.2390	0.2500	7.88M
18 Aug 25	0.2500	0.2870	0.2450	0.2500	9.02M
15 Aug 25	0.2420	0.2900	0.2350	0.2900	20.31M
14 Aug 25	0.2320	0.2570	0.2320	0.2450	22.24M
13 Aug 25	0.2480	0.2480	0.2300	0.2400	8.87M
12 Aug 25	0.2510	0.2700	0.2470	0.2500	4.66M
11 Aug 25	0.2700	0.2874	0.2522	0.2550	11.9M
08 Aug 25	0.2450	0.2888	0.2456	0.2700	33.17M
07 Aug 25	0.2700	0.2840	0.2304	0.2450	31.95M

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date: