Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 63.000 | 63.900 | 61.400 | 63.000 | 63.000 | 127,582 |
| 2024-06-12 | 62.000 | 66.000 | 62.000 | 62.000 | 62.000 | 66,937 |
| 2024-06-11 | 65.000 | 66.000 | 62.100 | 63.050 | 63.050 | 87,468 |
| 2024-06-10 | 65.500 | 66.900 | 62.100 | 64.050 | 64.050 | 199,071 |
| 2024-06-07 | 70.000 | 71.278 | 65.500 | 65.500 | 65.500 | 264,340 |
| 2024-06-06 | 75.000 | 78.000 | 70.100 | 72.000 | 72.000 | 143,055 |
| 2024-06-05 | 81.100 | 83.900 | 74.708 | 75.000 | 75.000 | 625,807 |
| 2024-06-04 | 81.300 | 84.500 | 81.200 | 81.200 | 81.200 | 163,377 |
| 2024-06-03 | 76.100 | 85.000 | 75.100 | 81.200 | 81.200 | 487,731 |
| 2024-05-31 | 70.900 | 78.000 | 70.636 | 78.000 | 78.000 | 304,985 |
| 2024-05-30 | 65.500 | 70.500 | 64.100 | 69.000 | 69.000 | 149,475 |
| 2024-05-29 | 62.000 | 66.000 | 61.000 | 65.100 | 65.100 | 166,697 |
| 2024-05-28 | 59.000 | 61.000 | 56.390 | 60.550 | 60.550 | 119,073 |
| 2024-05-24 | 59.100 | 60.000 | 55.000 | 59.000 | 59.000 | 331,970 |
| 2024-05-23 | 59.100 | 59.500 | 56.500 | 59.500 | 59.500 | 315,165 |
| 2024-05-22 | 60.100 | 61.900 | 59.069 | 59.100 | 59.100 | 130,437 |
| 2024-05-21 | 60.100 | 64.000 | 58.730 | 60.000 | 60.000 | 360,260 |
| 2024-05-20 | 59.000 | 61.000 | 58.100 | 61.000 | 61.000 | 89,045 |
| 2024-05-17 | 60.000 | 61.800 | 58.000 | 58.000 | 58.000 | 78,119 |
| 2024-05-16 | 61.000 | 61.814 | 58.500 | 58.500 | 58.500 | 167,056 |
| 2024-05-15 | 59.000 | 64.249 | 57.000 | 62.000 | 62.000 | 224,663 |
| 2024-05-14 | 52.900 | 60.500 | 50.100 | 60.500 | 60.500 | 413,280 |
| 2024-05-13 | 50.800 | 52.700 | 50.100 | 52.500 | 52.500 | 115,274 |
| 2024-05-10 | 46.000 | 53.000 | 45.050 | 50.000 | 50.000 | 436,577 |
| 2024-05-09 | 45.000 | 45.950 | 45.000 | 45.500 | 45.500 | 277,769 |
| 2024-05-08 | 41.400 | 44.250 | 40.800 | 44.050 | 44.050 | 216,957 |
| 2024-05-07 | 39.000 | 41.350 | 39.000 | 40.600 | 40.600 | 167,688 |
| 2024-05-03 | 39.000 | 40.000 | 38.000 | 38.000 | 38.000 | 164,257 |
| 2024-05-02 | 42.500 | 42.825 | 39.750 | 39.750 | 39.750 | 188,721 |
| 2024-05-01 | 43.450 | 45.000 | 42.500 | 43.250 | 43.250 | 19,093 |
| 2024-04-30 | 43.500 | 44.000 | 42.895 | 43.375 | 43.375 | 82,207 |
| 2024-04-29 | 45.100 | 45.950 | 43.500 | 44.950 | 44.950 | 15,831 |
| 2024-04-26 | 44.500 | 45.950 | 44.000 | 44.000 | 44.000 | 17,113 |
| 2024-04-25 | 45.000 | 45.450 | 43.500 | 44.000 | 44.000 | 170,074 |
| 2024-04-24 | 45.950 | 45.950 | 43.450 | 44.000 | 44.000 | 260,769 |
| 2024-04-23 | 45.150 | 46.950 | 45.150 | 45.775 | 45.775 | 50,913 |
| 2024-04-22 | 46.950 | 46.955 | 45.100 | 45.600 | 45.600 | 55,781 |
| 2024-04-19 | 45.950 | 46.450 | 45.000 | 45.000 | 45.000 | 53,121 |
| 2024-04-18 | 44.000 | 46.756 | 44.000 | 46.200 | 46.200 | 184,863 |
| 2024-04-17 | 43.500 | 44.443 | 43.500 | 43.500 | 43.500 | 39,025 |
| 2024-04-16 | 44.050 | 45.950 | 43.500 | 43.500 | 43.500 | 49,561 |
| 2024-04-15 | 45.550 | 47.000 | 45.048 | 46.000 | 46.000 | 351,772 |
| 2024-04-12 | 48.850 | 49.950 | 43.253 | 46.000 | 46.000 | 601,549 |
| 2024-04-11 | 51.000 | 51.000 | 48.300 | 48.300 | 48.300 | 41,866 |
| 2024-04-10 | 49.950 | 51.000 | 48.050 | 50.300 | 50.300 | 55,636 |
| 2024-04-09 | 49.950 | 50.000 | 48.000 | 48.000 | 48.000 | 89,368 |
| 2024-04-08 | 50.900 | 50.900 | 48.250 | 49.500 | 49.500 | 275,436 |
| 2024-04-05 | 51.800 | 51.800 | 48.200 | 49.850 | 49.850 | 619,180 |
| 2024-04-04 | 53.800 | 57.000 | 41.563 | 51.000 | 51.000 | 2,552,405 |
| 2024-04-03 | 63.000 | 63.154 | 60.000 | 60.100 | 60.100 | 377,762 |
| 2024-04-02 | 67.000 | 67.025 | 64.000 | 65.000 | 65.000 | 91,451 |
| 2024-03-28 | 66.000 | 67.003 | 64.000 | 67.000 | 67.000 | 184,174 |
| 2024-03-27 | 67.400 | 68.000 | 64.800 | 67.000 | 67.000 | 219,499 |
| 2024-03-26 | 67.600 | 69.000 | 66.500 | 67.000 | 67.000 | 244,117 |
| 2024-03-25 | 68.600 | 68.950 | 66.400 | 66.400 | 66.400 | 138,546 |
| 2024-03-22 | 69.800 | 69.800 | 67.308 | 68.600 | 68.600 | 56,422 |
| 2024-03-21 | 70.000 | 70.004 | 68.090 | 70.000 | 70.000 | 33,919 |
| 2024-03-20 | 69.000 | 70.004 | 68.180 | 70.000 | 70.000 | 226,482 |
| 2024-03-19 | 68.800 | 71.225 | 68.300 | 70.000 | 70.000 | 223,408 |
| 2024-03-18 | 68.200 | 70.020 | 68.200 | 69.800 | 69.800 | 135,523 |
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.