Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 37.500 | 37.500 | 36.300 | 37.400 | 37.400 | 106,274 |
| 2024-09-05 | 37.000 | 37.950 | 36.000 | 37.475 | 37.475 | 291,714 |
| 2024-09-04 | 41.000 | 41.950 | 36.550 | 36.725 | 36.725 | 365,004 |
| 2024-09-03 | 41.400 | 44.565 | 41.000 | 42.000 | 42.000 | 476,220 |
| 2024-09-02 | 39.700 | 41.400 | 39.000 | 40.900 | 40.900 | 307,787 |
| 2024-08-30 | 39.950 | 40.000 | 39.048 | 40.000 | 40.000 | 30,269 |
| 2024-08-29 | 39.250 | 39.410 | 38.825 | 38.825 | 38.825 | 35,432 |
| 2024-08-28 | 39.500 | 39.950 | 39.000 | 39.600 | 39.600 | 77,751 |
| 2024-08-27 | 39.950 | 40.000 | 38.526 | 39.675 | 39.675 | 39,696 |
| 2024-08-23 | 40.400 | 40.400 | 38.400 | 38.975 | 38.975 | 77,590 |
| 2024-08-22 | 40.500 | 40.800 | 39.950 | 40.400 | 40.400 | 62,114 |
| 2024-08-21 | 40.000 | 41.500 | 39.900 | 40.500 | 40.500 | 159,287 |
| 2024-08-20 | 41.050 | 41.050 | 39.900 | 40.300 | 40.300 | 68,751 |
| 2024-08-19 | 41.000 | 41.434 | 40.500 | 41.225 | 41.225 | 10,636 |
| 2024-08-16 | 41.000 | 41.952 | 38.950 | 40.500 | 40.500 | 164,144 |
| 2024-08-15 | 40.500 | 41.200 | 40.400 | 41.000 | 41.000 | 134,590 |
| 2024-08-14 | 41.400 | 41.950 | 40.450 | 40.500 | 40.500 | 105,643 |
| 2024-08-13 | 39.600 | 41.950 | 39.500 | 41.000 | 41.000 | 141,898 |
| 2024-08-12 | 41.500 | 41.950 | 39.600 | 39.600 | 39.600 | 116,337 |
| 2024-08-09 | 42.950 | 42.950 | 40.000 | 41.400 | 41.400 | 90,208 |
| 2024-08-08 | 42.500 | 44.000 | 41.500 | 42.000 | 42.000 | 111,684 |
| 2024-08-07 | 41.500 | 43.500 | 41.500 | 42.000 | 42.000 | 144,489 |
| 2024-08-06 | 41.950 | 43.125 | 41.689 | 42.350 | 42.350 | 847,104 |
| 2024-08-05 | 43.000 | 43.950 | 39.500 | 40.900 | 40.900 | 141,960 |
| 2024-08-02 | 43.550 | 44.950 | 42.000 | 43.175 | 43.175 | 156,844 |
| 2024-08-01 | 43.450 | 45.000 | 42.695 | 43.450 | 43.450 | 189,005 |
| 2024-07-31 | 44.350 | 46.950 | 42.913 | 43.725 | 43.725 | 262,116 |
| 2024-07-30 | 48.200 | 48.950 | 44.350 | 44.350 | 44.350 | 359,424 |
| 2024-07-29 | 49.000 | 50.100 | 48.000 | 48.325 | 48.325 | 81,711 |
| 2024-07-26 | 50.000 | 50.900 | 48.800 | 48.800 | 48.800 | 2,647,921 |
| 2024-07-25 | 49.000 | 50.300 | 48.500 | 50.300 | 50.300 | 429,883 |
| 2024-07-24 | 48.500 | 50.000 | 48.500 | 50.000 | 50.000 | 144,456 |
| 2024-07-23 | 53.000 | 53.900 | 48.500 | 48.500 | 48.500 | 981,850 |
| 2024-07-22 | 54.100 | 55.500 | 53.450 | 53.450 | 53.450 | 94,939 |
| 2024-07-19 | 54.500 | 55.200 | 53.360 | 53.500 | 53.500 | 83,576 |
| 2024-07-18 | 54.000 | 54.352 | 52.415 | 53.050 | 53.050 | 539,869 |
| 2024-07-17 | 56.900 | 58.000 | 53.100 | 54.500 | 54.500 | 2,512,624 |
| 2024-07-16 | 58.400 | 60.300 | 57.000 | 57.000 | 57.000 | 36,588 |
| 2024-07-15 | 57.100 | 59.500 | 57.100 | 58.000 | 58.000 | 46,789 |
| 2024-07-12 | 60.500 | 60.805 | 57.000 | 57.000 | 57.000 | 54,247 |
| 2024-07-11 | 59.500 | 60.466 | 56.800 | 58.550 | 58.550 | 68,746 |
| 2024-07-10 | 55.000 | 58.900 | 54.390 | 57.750 | 57.750 | 90,623 |
| 2024-07-09 | 54.000 | 55.000 | 52.100 | 55.000 | 55.000 | 41,604 |
| 2024-07-08 | 51.500 | 54.000 | 49.050 | 54.000 | 54.000 | 58,982 |
| 2024-07-05 | 52.500 | 52.500 | 50.100 | 51.050 | 51.050 | 628,285 |
| 2024-07-04 | 48.950 | 52.000 | 47.468 | 51.050 | 51.050 | 269,687 |
| 2024-07-03 | 50.000 | 50.623 | 47.050 | 48.450 | 48.450 | 205,349 |
| 2024-07-02 | 56.200 | 60.000 | 51.000 | 51.000 | 51.000 | 668,639 |
| 2024-07-01 | 62.000 | 62.000 | 58.000 | 58.500 | 58.500 | 43,036 |
| 2024-06-28 | 58.100 | 62.000 | 57.100 | 61.050 | 61.050 | 106,529 |
| 2024-06-27 | 58.000 | 62.300 | 58.000 | 58.000 | 58.000 | 37,698 |
| 2024-06-26 | 60.100 | 63.000 | 59.500 | 59.500 | 59.500 | 46,148 |
| 2024-06-25 | 58.600 | 62.000 | 57.800 | 61.800 | 61.800 | 125,734 |
| 2024-06-24 | 58.000 | 58.000 | 56.500 | 57.200 | 57.200 | 7,204 |
| 2024-06-21 | 59.000 | 60.900 | 57.700 | 58.300 | 58.300 | 73,103 |
| 2024-06-20 | 60.600 | 61.835 | 59.000 | 59.700 | 59.700 | 44,219 |
| 2024-06-19 | 61.900 | 63.500 | 60.000 | 60.450 | 60.450 | 62,955 |
| 2024-06-18 | 62.500 | 65.500 | 61.900 | 62.200 | 62.200 | 166,440 |
| 2024-06-17 | 64.000 | 64.000 | 62.050 | 62.400 | 62.400 | 22,231 |
| 2024-06-14 | 63.000 | 64.900 | 62.000 | 62.000 | 62.000 | 129,063 |
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.