Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.980 | 6.980 | 4.010 | 5.420 | 5.420 | 1,304,308 |
| 2026-10-22 | 6.500 | 6.700 | 5.920 | 5.920 | 5.920 | 128,402 |
| 2026-10-21 | 7.180 | 7.180 | 6.300 | 6.300 | 6.300 | 116,179 |
| 2026-10-20 | 7.180 | 7.180 | 6.220 | 6.460 | 6.460 | 201,432 |
| 2026-10-19 | 6.560 | 6.800 | 6.500 | 6.540 | 6.540 | 103,042 |
| 2026-10-16 | 7.700 | 7.700 | 6.500 | 7.000 | 7.000 | 68,679 |
| 2026-10-15 | 7.100 | 7.600 | 7.100 | 7.100 | 7.100 | 9,161 |
| 2026-10-14 | 7.480 | 7.680 | 7.080 | 7.080 | 7.080 | 27,186 |
| 2026-10-13 | 7.400 | 7.700 | 7.110 | 7.700 | 7.700 | 91,902 |
| 2026-10-12 | 7.700 | 7.700 | 7.360 | 7.500 | 7.500 | 19,862 |
| 2026-10-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5,052 |
| 2026-10-08 | 7.680 | 7.680 | 7.175 | 7.680 | 7.680 | 20,167 |
| 2026-10-07 | 7.400 | 7.580 | 7.320 | 7.320 | 7.320 | 62,663 |
| 2026-10-06 | 7.700 | 7.700 | 7.240 | 7.240 | 7.240 | 250,457 |
| 2026-10-05 | 7.300 | 7.700 | 7.100 | 7.700 | 7.700 | 667,247 |
| 2026-10-02 | 7.000 | 7.700 | 7.000 | 7.700 | 7.700 | 51,474 |
| 2026-10-01 | 7.300 | 7.606 | 7.100 | 7.200 | 7.200 | 216,000 |
| 2026-09-30 | 7.300 | 7.700 | 7.000 | 7.000 | 7.000 | 129,172 |
| 2026-09-29 | 7.020 | 7.680 | 7.020 | 7.140 | 7.140 | 70,148 |
| 2026-09-28 | 7.300 | 7.700 | 7.256 | 7.300 | 7.300 | 102,437 |
| 2026-09-25 | 7.500 | 7.680 | 7.300 | 7.400 | 7.400 | 439,611 |
| 2026-09-24 | 7.520 | 7.796 | 7.490 | 7.500 | 7.500 | 34,525 |
| 2026-09-23 | 7.500 | 7.900 | 7.300 | 7.500 | 7.500 | 159,997 |
| 2026-09-22 | 8.300 | 8.300 | 7.300 | 7.560 | 7.560 | 474,239 |
| 2026-09-21 | 7.520 | 7.700 | 7.300 | 7.500 | 7.500 | 2,754,643 |
| 2026-09-18 | 8.100 | 8.100 | 7.350 | 7.700 | 7.700 | 1,802,621 |
| 2026-09-17 | 7.800 | 8.050 | 7.020 | 7.800 | 7.800 | 1,358,085 |
| 2026-09-16 | 11.950 | 11.950 | 7.500 | 7.880 | 7.880 | 3,897,035 |
| 2026-09-15 | 12.400 | 12.500 | 11.650 | 11.650 | 11.650 | 95,543 |
| 2026-09-14 | 12.750 | 13.475 | 11.500 | 12.400 | 12.400 | 135,968 |
| 2026-09-11 | 12.000 | 13.463 | 12.000 | 12.850 | 12.850 | 158,174 |
| 2026-09-10 | 11.650 | 12.375 | 11.600 | 12.375 | 12.375 | 28,560 |
| 2026-09-09 | 11.450 | 13.050 | 11.400 | 11.450 | 11.450 | 1,370,744 |
| 2026-09-08 | 11.650 | 12.000 | 11.250 | 11.450 | 11.450 | 57,475 |
| 2026-09-07 | 11.900 | 12.245 | 11.500 | 11.775 | 11.775 | 82,531 |
| 2026-09-04 | 11.500 | 12.500 | 11.050 | 12.500 | 12.500 | 56,435 |
| 2026-09-03 | 11.950 | 12.000 | 11.500 | 11.800 | 11.800 | 29,811 |
| 2026-09-02 | 12.250 | 12.500 | 11.250 | 11.500 | 11.500 | 314,599 |
| 2026-09-01 | 12.900 | 13.650 | 12.250 | 13.000 | 13.000 | 29,534 |
| 2026-08-28 | 12.400 | 13.000 | 12.100 | 12.625 | 12.625 | 144,753 |
| 2026-08-27 | 12.750 | 13.500 | 12.700 | 13.000 | 13.000 | 25,314 |
| 2026-08-26 | 12.600 | 13.000 | 12.600 | 12.850 | 12.850 | 125,538 |
| 2026-08-25 | 13.050 | 13.700 | 12.568 | 13.000 | 13.000 | 263,481 |
| 2026-08-24 | 14.000 | 14.000 | 13.050 | 13.500 | 13.500 | 37,179 |
| 2026-08-21 | 12.800 | 14.450 | 12.800 | 13.400 | 13.400 | 81,186 |
| 2026-08-20 | 13.000 | 13.950 | 12.550 | 13.750 | 13.750 | 124,902 |
| 2026-08-19 | 13.000 | 13.350 | 12.538 | 13.175 | 13.175 | 57,247 |
| 2026-08-18 | 13.750 | 14.500 | 12.800 | 13.000 | 13.000 | 1,527,445 |
| 2026-08-17 | 14.500 | 14.500 | 13.100 | 13.400 | 13.400 | 56,837 |
| 2026-08-14 | 13.850 | 13.900 | 13.050 | 13.800 | 13.800 | 702,976 |
| 2026-08-13 | 13.550 | 14.000 | 13.000 | 13.750 | 13.750 | 446,744 |
| 2026-08-12 | 13.400 | 14.000 | 13.100 | 14.000 | 14.000 | 23,434 |
| 2026-08-11 | 13.250 | 14.000 | 12.650 | 13.450 | 13.450 | 225,925 |
| 2026-08-10 | 14.000 | 14.000 | 13.250 | 13.625 | 13.625 | 1,231,828 |
| 2026-08-07 | 14.000 | 15.716 | 13.350 | 13.350 | 13.350 | 106,711 |
| 2026-08-06 | 13.900 | 14.950 | 13.500 | 13.875 | 13.875 | 89,205 |
| 2026-08-05 | 15.950 | 15.950 | 13.400 | 14.200 | 14.200 | 242,764 |
| 2026-08-04 | 15.950 | 15.950 | 14.159 | 15.950 | 15.950 | 31,230 |
| 2026-08-03 | 15.950 | 15.950 | 13.700 | 14.950 | 14.950 | 182,045 |
| 2026-07-31 | 14.750 | 15.000 | 13.750 | 15.000 | 15.000 | 115,517 |
Page 1 of 20 · 1,177 trading daysOlder →
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.