Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 68.400 | 71.000 | 68.400 | 69.000 | 69.000 | 489,174 |
| 2024-03-14 | 70.000 | 70.560 | 68.200 | 68.200 | 68.200 | 147,673 |
| 2024-03-13 | 69.800 | 71.093 | 69.800 | 69.800 | 69.800 | 35,899 |
| 2024-03-12 | 69.200 | 72.020 | 69.200 | 70.000 | 70.000 | 70,959 |
| 2024-03-11 | 72.000 | 72.800 | 69.600 | 70.700 | 70.700 | 61,864 |
| 2024-03-08 | 71.000 | 73.800 | 70.254 | 72.000 | 72.000 | 263,578 |
| 2024-03-07 | 72.000 | 73.240 | 71.000 | 71.000 | 71.000 | 57,750 |
| 2024-03-06 | 74.400 | 75.000 | 71.547 | 72.800 | 72.800 | 250,407 |
| 2024-03-05 | 76.000 | 76.500 | 75.000 | 75.000 | 75.000 | 64,468 |
| 2024-03-04 | 75.800 | 78.000 | 74.600 | 76.000 | 76.000 | 132,914 |
| 2024-03-01 | 75.000 | 76.000 | 72.600 | 76.000 | 76.000 | 7,405,196 |
| 2024-02-29 | 73.500 | 74.749 | 71.600 | 73.000 | 73.000 | 68,466 |
| 2024-02-28 | 72.400 | 73.521 | 72.000 | 72.000 | 72.000 | 109,352 |
| 2024-02-27 | 73.000 | 75.800 | 71.200 | 73.400 | 73.400 | 103,766 |
| 2024-02-26 | 73.000 | 75.800 | 73.000 | 73.700 | 73.700 | 480,914 |
| 2024-02-23 | 74.200 | 75.800 | 73.460 | 74.000 | 74.000 | 185,660 |
| 2024-02-22 | 74.000 | 75.532 | 74.000 | 74.000 | 74.000 | 127,105 |
| 2024-02-21 | 74.800 | 75.000 | 73.200 | 74.600 | 74.600 | 94,381 |
| 2024-02-20 | 68.800 | 75.000 | 68.756 | 73.000 | 73.000 | 640,297 |
| 2024-02-19 | 69.200 | 72.000 | 68.600 | 68.600 | 68.600 | 175,721 |
| 2024-02-16 | 71.800 | 71.800 | 69.000 | 69.000 | 69.000 | 52,741 |
| 2024-02-15 | 70.200 | 72.800 | 70.000 | 70.000 | 70.000 | 52,271 |
| 2024-02-14 | 70.200 | 71.500 | 70.120 | 70.500 | 70.500 | 42,724 |
| 2024-02-13 | 70.800 | 73.000 | 70.120 | 73.000 | 73.000 | 75,262 |
| 2024-02-12 | 70.600 | 73.000 | 70.600 | 73.000 | 73.000 | 66,596 |
| 2024-02-09 | 70.600 | 71.736 | 70.600 | 70.600 | 70.600 | 53,159 |
| 2024-02-08 | 70.000 | 71.800 | 69.999 | 70.000 | 70.000 | 27,156 |
| 2024-02-07 | 70.200 | 71.600 | 70.000 | 71.600 | 71.600 | 27,177 |
| 2024-02-06 | 72.400 | 72.800 | 70.000 | 70.000 | 70.000 | 133,208 |
| 2024-02-05 | 72.800 | 73.000 | 71.200 | 71.400 | 71.400 | 107,260 |
| 2024-02-02 | 72.800 | 72.800 | 71.000 | 71.600 | 71.600 | 45,492 |
| 2024-02-01 | 71.400 | 72.000 | 70.200 | 71.000 | 71.000 | 81,719 |
| 2024-01-31 | 72.000 | 72.560 | 70.200 | 71.600 | 71.600 | 181,281 |
| 2024-01-30 | 70.600 | 72.624 | 70.200 | 71.200 | 71.200 | 49,075 |
| 2024-01-29 | 71.400 | 72.800 | 70.400 | 70.400 | 70.400 | 142,278 |
| 2024-01-26 | 71.200 | 72.600 | 70.396 | 71.600 | 71.600 | 98,421 |
| 2024-01-25 | 72.800 | 73.000 | 71.000 | 71.000 | 71.000 | 103,840 |
| 2024-01-24 | 72.800 | 72.800 | 71.810 | 72.000 | 72.000 | 38,490 |
| 2024-01-23 | 72.800 | 73.000 | 70.800 | 73.000 | 73.000 | 159,729 |
| 2024-01-22 | 72.800 | 73.000 | 70.200 | 72.800 | 72.800 | 656,300 |
| 2024-01-19 | 71.000 | 72.749 | 69.908 | 72.600 | 72.600 | 337,184 |
| 2024-01-18 | 70.000 | 70.800 | 69.000 | 70.400 | 70.400 | 66,236 |
| 2024-01-17 | 70.000 | 70.400 | 67.000 | 70.400 | 70.400 | 1,653,468 |
| 2024-01-16 | 70.200 | 70.960 | 70.000 | 70.600 | 70.600 | 137,175 |
| 2024-01-15 | 71.400 | 72.288 | 70.200 | 70.400 | 70.400 | 33,444 |
| 2024-01-12 | 72.800 | 75.000 | 71.000 | 71.000 | 71.000 | 1,620,957 |
| 2024-01-11 | 73.000 | 74.000 | 71.000 | 71.200 | 71.200 | 280,470 |
| 2024-01-10 | 74.000 | 76.000 | 70.600 | 74.800 | 74.800 | 674,893 |
| 2024-01-09 | 74.000 | 78.000 | 69.200 | 75.000 | 75.000 | 894,562 |
| 2024-01-08 | 73.800 | 75.000 | 71.000 | 74.000 | 74.000 | 361,791 |
| 2024-01-05 | 72.000 | 74.004 | 70.300 | 74.000 | 74.000 | 444,941 |
| 2024-01-04 | 67.400 | 72.715 | 65.000 | 72.400 | 72.400 | 6,884,888 |
| 2024-01-03 | 69.000 | 69.000 | 67.200 | 69.000 | 69.000 | 2,567,054 |
| 2024-01-02 | 69.400 | 71.800 | 66.600 | 68.800 | 68.800 | 3,692,487 |
| 2023-12-29 | 71.000 | 71.800 | 69.143 | 70.700 | 70.700 | 74,459 |
| 2023-12-28 | 71.000 | 72.320 | 69.200 | 71.000 | 71.000 | 115,849 |
| 2023-12-27 | 74.000 | 74.000 | 71.200 | 73.600 | 73.600 | 50,488 |
| 2023-12-22 | 74.000 | 74.004 | 71.200 | 74.000 | 74.000 | 35,831 |
| 2023-12-21 | 73.000 | 74.004 | 71.000 | 74.000 | 74.000 | 151,720 |
| 2023-12-20 | 74.000 | 74.804 | 72.000 | 74.800 | 74.800 | 251,649 |
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.