Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 70.000 | 74.005 | 69.000 | 74.000 | 74.000 | 429,378 |
| 2023-12-18 | 64.000 | 70.000 | 62.200 | 68.200 | 68.200 | 347,812 |
| 2023-12-15 | 69.800 | 70.000 | 63.200 | 66.000 | 66.000 | 320,681 |
| 2023-12-14 | 67.800 | 70.000 | 66.000 | 70.000 | 70.000 | 160,723 |
| 2023-12-13 | 69.800 | 69.800 | 66.434 | 69.600 | 69.600 | 170,664 |
| 2023-12-12 | 67.800 | 68.000 | 66.140 | 68.000 | 68.000 | 322,552 |
| 2023-12-11 | 64.400 | 68.000 | 58.200 | 67.000 | 67.000 | 394,206 |
| 2023-12-08 | 65.000 | 65.000 | 60.840 | 63.000 | 63.000 | 125,318 |
| 2023-12-07 | 63.000 | 63.950 | 56.200 | 63.000 | 63.000 | 103,012 |
| 2023-12-06 | 64.000 | 64.000 | 60.000 | 61.000 | 61.000 | 66,349 |
| 2023-12-05 | 60.400 | 64.000 | 60.158 | 63.000 | 63.000 | 407,835 |
| 2023-12-04 | 60.400 | 63.800 | 60.400 | 62.000 | 62.000 | 307,614 |
| 2023-12-01 | 58.000 | 61.600 | 57.172 | 61.000 | 61.000 | 275,294 |
| 2023-11-30 | 58.000 | 63.800 | 56.000 | 56.800 | 56.800 | 63,094 |
| 2023-11-29 | 59.620 | 59.620 | 56.200 | 58.100 | 58.100 | 224,996 |
| 2023-11-28 | 57.800 | 61.400 | 56.000 | 59.200 | 59.200 | 348,326 |
| 2023-11-27 | 61.000 | 62.800 | 57.000 | 59.400 | 59.400 | 133,987 |
| 2023-11-24 | 61.600 | 64.000 | 59.000 | 59.600 | 59.600 | 530,090 |
| 2023-11-23 | 60.000 | 62.000 | 56.928 | 60.200 | 60.200 | 438,868 |
| 2023-11-22 | 58.000 | 60.000 | 53.200 | 60.000 | 60.000 | 3,423,032 |
| 2023-11-21 | 56.600 | 57.499 | 53.200 | 56.700 | 56.700 | 880,617 |
| 2023-11-20 | 52.000 | 55.200 | 50.000 | 54.600 | 54.600 | 1,882,164 |
| 2023-11-17 | 48.100 | 50.000 | 47.230 | 49.800 | 49.800 | 3,966,928 |
| 2023-11-16 | 48.100 | 50.000 | 47.000 | 49.000 | 49.000 | 361,216 |
| 2023-11-15 | 50.000 | 54.000 | 47.961 | 49.000 | 49.000 | 581,852 |
| 2023-11-14 | 52.200 | 53.000 | 50.000 | 50.600 | 50.600 | 133,843 |
| 2023-11-13 | 52.200 | 55.000 | 52.200 | 52.600 | 52.600 | 33,859 |
| 2023-11-10 | 53.000 | 54.704 | 52.800 | 53.000 | 53.000 | 136,453 |
| 2023-11-09 | 56.200 | 57.422 | 54.600 | 54.600 | 54.600 | 256,831 |
| 2023-11-08 | 54.000 | 59.200 | 52.952 | 57.200 | 57.200 | 794,783 |
| 2023-11-07 | 50.000 | 54.800 | 48.400 | 54.400 | 54.400 | 6,122,472 |
| 2023-11-06 | 48.400 | 50.000 | 47.792 | 49.400 | 49.400 | 338,709 |
| 2023-11-03 | 50.800 | 51.000 | 45.700 | 48.800 | 48.800 | 595,047 |
| 2023-11-02 | 52.800 | 53.800 | 51.000 | 51.000 | 51.000 | 271,203 |
| 2023-11-01 | 51.000 | 53.800 | 50.000 | 51.600 | 51.600 | 375,356 |
| 2023-10-31 | 52.200 | 54.800 | 51.000 | 52.200 | 52.200 | 407,389 |
| 2023-10-30 | 53.000 | 54.370 | 51.000 | 51.800 | 51.800 | 707,548 |
| 2023-10-27 | 53.000 | 58.517 | 52.000 | 58.400 | 58.400 | 92,809 |
| 2023-10-26 | 55.000 | 56.080 | 51.020 | 51.200 | 51.200 | 88,831 |
| 2023-10-25 | 56.000 | 60.000 | 54.000 | 54.200 | 54.200 | 213,000 |
| 2023-10-24 | 53.000 | 59.600 | 51.200 | 54.000 | 54.000 | 133,024 |
| 2023-10-23 | 57.000 | 57.000 | 53.590 | 54.000 | 54.000 | 416,863 |
| 2023-10-20 | 54.200 | 58.000 | 53.408 | 56.000 | 56.000 | 1,784,576 |
| 2023-10-19 | 52.000 | 56.640 | 51.200 | 54.000 | 54.000 | 1,159,186 |
| 2023-10-18 | 57.000 | 63.000 | 50.400 | 52.000 | 52.000 | 556,019 |
| 2023-10-17 | 59.000 | 61.612 | 56.100 | 58.400 | 58.400 | 100,301 |
| 2023-10-16 | 59.000 | 60.620 | 55.000 | 57.400 | 57.400 | 545,925 |
| 2023-10-13 | 63.200 | 63.300 | 57.400 | 57.400 | 57.400 | 234,051 |
| 2023-10-12 | 62.200 | 65.000 | 60.000 | 65.000 | 65.000 | 252,601 |
| 2023-10-11 | 64.800 | 64.800 | 62.000 | 62.400 | 62.400 | 129,380 |
| 2023-10-10 | 65.600 | 66.800 | 62.200 | 64.000 | 64.000 | 128,705 |
| 2023-10-09 | 64.200 | 68.800 | 62.000 | 64.000 | 64.000 | 448,528 |
| 2023-10-06 | 65.400 | 71.600 | 63.000 | 64.200 | 64.200 | 701,191 |
| 2023-10-05 | 62.600 | 71.448 | 62.255 | 65.200 | 65.200 | 1,567,433 |
| 2023-10-04 | 63.800 | 64.612 | 62.000 | 63.600 | 63.600 | 721,812 |
| 2023-10-03 | 65.200 | 66.460 | 63.000 | 63.000 | 63.000 | 272,496 |
| 2023-10-02 | 65.000 | 69.000 | 65.000 | 65.000 | 65.000 | 147,687 |
| 2023-09-29 | 69.000 | 69.000 | 65.000 | 66.000 | 66.000 | 220,489 |
| 2023-09-28 | 70.000 | 70.000 | 65.400 | 69.000 | 69.000 | 251,349 |
| 2023-09-27 | 70.000 | 71.300 | 65.200 | 67.400 | 67.400 | 539,101 |
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.