Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 71.000 | 77.800 | 68.000 | 70.600 | 70.600 | 548,261 |
| 2023-09-25 | 73.600 | 76.800 | 70.200 | 71.000 | 71.000 | 383,736 |
| 2023-09-22 | 75.000 | 76.568 | 71.566 | 74.000 | 74.000 | 745,491 |
| 2023-09-21 | 70.000 | 75.000 | 69.000 | 72.000 | 72.000 | 1,165,001 |
| 2023-09-20 | 65.800 | 79.000 | 64.200 | 73.000 | 73.000 | 1,454,419 |
| 2023-09-19 | 55.800 | 70.786 | 54.000 | 69.000 | 69.000 | 3,655,864 |
| 2023-09-18 | 53.400 | 55.800 | 51.400 | 53.400 | 53.400 | 81,189 |
| 2023-09-15 | 55.000 | 56.060 | 52.420 | 53.400 | 53.400 | 302,861 |
| 2023-09-14 | 55.000 | 59.800 | 52.486 | 53.800 | 53.800 | 533,446 |
| 2023-09-13 | 58.000 | 58.000 | 54.980 | 56.200 | 56.200 | 1,047,682 |
| 2023-09-12 | 58.600 | 64.000 | 52.853 | 57.000 | 57.000 | 2,254,076 |
| 2023-09-11 | 63.000 | 69.000 | 57.200 | 61.000 | 61.000 | 1,273,126 |
| 2023-09-08 | 68.000 | 72.800 | 64.050 | 66.200 | 66.200 | 380,555 |
| 2023-09-07 | 70.000 | 72.000 | 65.800 | 66.500 | 66.500 | 477,612 |
| 2023-09-06 | 75.000 | 77.000 | 70.800 | 70.800 | 70.800 | 303,974 |
| 2023-09-05 | 76.000 | 76.000 | 70.000 | 72.200 | 72.200 | 1,086,295 |
| 2023-09-04 | 78.000 | 80.000 | 75.200 | 78.000 | 78.000 | 145,126 |
| 2023-09-01 | 79.000 | 80.000 | 76.400 | 78.000 | 78.000 | 150,021 |
| 2023-08-31 | 81.000 | 84.556 | 76.200 | 79.000 | 79.000 | 833,108 |
| 2023-08-30 | 86.000 | 86.000 | 82.500 | 83.800 | 83.800 | 687,605 |
| 2023-08-29 | 86.600 | 88.000 | 78.200 | 83.200 | 83.200 | 708,647 |
| 2023-08-25 | 86.000 | 90.000 | 82.980 | 85.000 | 85.000 | 320,690 |
| 2023-08-24 | 88.000 | 89.265 | 85.400 | 88.000 | 88.000 | 204,620 |
| 2023-08-23 | 85.200 | 90.000 | 84.600 | 85.000 | 85.000 | 199,743 |
| 2023-08-22 | 86.000 | 89.952 | 84.400 | 88.000 | 88.000 | 358,898 |
| 2023-08-21 | 87.000 | 91.358 | 86.000 | 88.000 | 88.000 | 264,388 |
| 2023-08-18 | 95.000 | 96.056 | 85.200 | 89.600 | 89.600 | 958,590 |
| 2023-08-17 | 93.000 | 103.00 | 88.251 | 95.000 | 95.000 | 1,101,629 |
| 2023-08-16 | 83.000 | 93.100 | 83.000 | 92.000 | 92.000 | 1,583,690 |
| 2023-08-15 | 79.000 | 82.000 | 75.200 | 81.000 | 81.000 | 635,216 |
| 2023-08-14 | 80.000 | 84.800 | 78.200 | 79.000 | 79.000 | 225,979 |
| 2023-08-11 | 80.000 | 82.000 | 78.700 | 80.000 | 80.000 | 286,664 |
| 2023-08-10 | 84.000 | 90.000 | 77.000 | 80.600 | 80.600 | 848,895 |
| 2023-08-09 | 84.000 | 89.000 | 82.000 | 83.200 | 83.200 | 183,313 |
| 2023-08-08 | 88.000 | 90.000 | 82.000 | 85.000 | 85.000 | 382,273 |
| 2023-08-07 | 86.000 | 90.000 | 79.000 | 84.000 | 84.000 | 1,001,290 |
| 2023-08-04 | 90.000 | 98.000 | 84.000 | 85.000 | 85.000 | 1,224,909 |
| 2023-08-03 | 98.000 | 106.72 | 86.000 | 90.000 | 90.000 | 1,283,277 |
| 2023-08-02 | 100.00 | 110.00 | 89.100 | 99.000 | 99.000 | 2,552,398 |
| 2023-08-01 | 122.00 | 129.00 | 95.800 | 101.00 | 101.00 | 4,357,729 |
| 2023-07-31 | 95.000 | 124.00 | 90.000 | 120.00 | 120.00 | 5,400,082 |
| 2023-07-28 | 90.000 | 103.14 | 82.180 | 90.000 | 90.000 | 4,475,083 |
| 2023-07-27 | 77.000 | 92.000 | 65.200 | 88.000 | 88.000 | 8,822,817 |
| 2023-07-26 | 51.000 | 73.800 | 49.000 | 73.800 | 73.800 | 6,476,729 |
| 2023-07-25 | 56.000 | 59.600 | 46.000 | 49.000 | 49.000 | 6,787,333 |
| 2023-03-09 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2023-03-08 | 1,322.00 | 1,366.00 | 1,300.00 | 1,310.00 | 1,310.00 | 117,627 |
| 2023-03-07 | 1,390.00 | 1,408.00 | 1,319.20 | 1,348.00 | 1,348.00 | 214,488 |
| 2023-03-06 | 1,332.00 | 1,429.20 | 1,312.64 | 1,380.00 | 1,380.00 | 167,818 |
| 2023-03-03 | 1,324.00 | 1,340.00 | 1,310.00 | 1,318.00 | 1,318.00 | 79,828 |
| 2023-03-02 | 1,300.00 | 1,348.00 | 1,292.00 | 1,316.00 | 1,316.00 | 65,507 |
| 2023-03-01 | 1,306.00 | 1,308.00 | 1,294.00 | 1,300.00 | 1,300.00 | 98,869 |
| 2023-02-28 | 1,280.00 | 1,308.64 | 1,269.20 | 1,294.00 | 1,294.00 | 231,657 |
| 2023-02-27 | 1,262.00 | 1,298.00 | 1,258.00 | 1,272.00 | 1,272.00 | 28,380 |
| 2023-02-24 | 1,270.00 | 1,298.00 | 1,260.00 | 1,262.00 | 1,262.00 | 45,182 |
| 2023-02-23 | 1,300.00 | 1,300.00 | 1,268.00 | 1,270.00 | 1,270.00 | 90,827 |
| 2023-02-22 | 1,288.00 | 1,294.00 | 1,256.00 | 1,294.00 | 1,294.00 | 104,407 |
| 2023-02-21 | 1,260.00 | 1,304.21 | 1,260.00 | 1,292.00 | 1,292.00 | 113,472 |
| 2023-02-20 | 1,250.00 | 1,292.90 | 1,250.00 | 1,264.00 | 1,264.00 | 53,283 |
| 2023-02-17 | 1,288.00 | 1,294.00 | 1,213.40 | 1,260.00 | 1,260.00 | 66,525 |
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.