Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 1,244.00 | 1,294.00 | 1,234.50 | 1,290.00 | 1,290.00 | 243,696 |
| 2023-02-15 | 1,230.00 | 1,272.00 | 1,226.00 | 1,234.00 | 1,234.00 | 42,744 |
| 2023-02-14 | 1,260.00 | 1,280.00 | 1,204.24 | 1,248.00 | 1,248.00 | 229,050 |
| 2023-02-13 | 1,284.00 | 1,298.00 | 1,260.00 | 1,260.00 | 1,260.00 | 31,445 |
| 2023-02-10 | 1,290.00 | 1,308.00 | 1,270.00 | 1,278.00 | 1,278.00 | 64,614 |
| 2023-02-09 | 1,280.00 | 1,307.20 | 1,280.00 | 1,300.00 | 1,300.00 | 51,477 |
| 2023-02-08 | 1,300.00 | 1,324.00 | 1,272.00 | 1,284.00 | 1,284.00 | 138,704 |
| 2023-02-07 | 1,290.00 | 1,299.50 | 1,276.00 | 1,294.00 | 1,294.00 | 35,742 |
| 2023-02-06 | 1,270.00 | 1,310.00 | 1,270.00 | 1,294.00 | 1,294.00 | 60,612 |
| 2023-02-03 | 1,350.00 | 1,350.00 | 1,287.50 | 1,302.00 | 1,302.00 | 128,273 |
| 2023-02-02 | 1,368.00 | 1,398.74 | 1,312.00 | 1,334.00 | 1,334.00 | 174,761 |
| 2023-02-01 | 1,250.00 | 1,356.72 | 1,250.00 | 1,314.00 | 1,314.00 | 202,067 |
| 2023-01-31 | 1,250.00 | 1,295.60 | 1,250.00 | 1,260.00 | 1,260.00 | 93,768 |
| 2023-01-30 | 1,270.00 | 1,290.00 | 1,214.16 | 1,270.00 | 1,270.00 | 147,203 |
| 2023-01-27 | 1,272.00 | 1,307.80 | 1,072.00 | 1,244.00 | 1,244.00 | 163,680 |
| 2023-01-26 | 1,150.00 | 1,263.30 | 1,148.80 | 1,254.00 | 1,254.00 | 306,768 |
| 2023-01-25 | 1,156.00 | 1,170.00 | 1,100.00 | 1,166.00 | 1,166.00 | 138,309 |
| 2023-01-24 | 1,118.00 | 1,196.00 | 1,086.00 | 1,150.00 | 1,150.00 | 178,948 |
| 2023-01-23 | 1,060.00 | 1,088.00 | 1,021.10 | 1,080.00 | 1,080.00 | 114,808 |
| 2023-01-20 | 1,050.00 | 1,086.00 | 1,024.00 | 1,036.00 | 1,036.00 | 311,966 |
| 2023-01-19 | 999.00 | 1,052.00 | 982.80 | 1,044.00 | 1,044.00 | 92,400 |
| 2023-01-18 | 990.00 | 996.00 | 970.00 | 995.00 | 995.00 | 177,588 |
| 2023-01-17 | 991.00 | 1,002.00 | 974.38 | 998.00 | 998.00 | 76,961 |
| 2023-01-16 | 990.00 | 1,010.00 | 948.00 | 997.00 | 997.00 | 391,911 |
| 2023-01-13 | 920.00 | 980.00 | 900.00 | 970.00 | 970.00 | 251,863 |
| 2023-01-12 | 918.00 | 932.70 | 893.00 | 913.00 | 913.00 | 1,625,582 |
| 2023-01-11 | 950.00 | 960.84 | 905.00 | 915.00 | 915.00 | 262,583 |
| 2023-01-10 | 924.00 | 924.00 | 900.00 | 919.00 | 919.00 | 245,674 |
| 2023-01-09 | 910.00 | 910.00 | 871.00 | 902.00 | 902.00 | 88,118 |
| 2023-01-06 | 904.00 | 904.00 | 884.00 | 890.00 | 890.00 | 59,349 |
| 2023-01-05 | 880.00 | 909.00 | 880.00 | 890.00 | 890.00 | 166,236 |
| 2023-01-04 | 910.00 | 930.00 | 872.96 | 890.00 | 890.00 | 113,109 |
| 2023-01-03 | 929.00 | 951.00 | 900.00 | 926.00 | 926.00 | 43,558 |
| 2022-12-30 | 925.00 | 935.00 | 910.72 | 920.00 | 920.00 | 18,725 |
| 2022-12-29 | 933.00 | 979.00 | 901.00 | 935.00 | 935.00 | 390,555 |
| 2022-12-28 | 883.00 | 930.00 | 848.00 | 923.00 | 923.00 | 97,076 |
| 2022-12-23 | 872.00 | 875.00 | 861.50 | 875.00 | 875.00 | 33,212 |
| 2022-12-22 | 899.00 | 921.75 | 850.00 | 864.00 | 864.00 | 162,962 |
| 2022-12-21 | 900.00 | 944.00 | 849.00 | 867.00 | 867.00 | 230,368 |
| 2022-12-20 | 841.00 | 911.37 | 811.00 | 900.00 | 900.00 | 1,357,912 |
| 2022-12-19 | 739.00 | 798.00 | 733.68 | 793.00 | 793.00 | 114,695 |
| 2022-12-16 | 700.00 | 735.00 | 698.00 | 735.00 | 735.00 | 547,703 |
| 2022-12-15 | 698.00 | 699.90 | 688.30 | 698.00 | 698.00 | 688,556 |
| 2022-12-14 | 697.00 | 700.00 | 688.90 | 700.00 | 700.00 | 22,577 |
| 2022-12-13 | 663.00 | 700.00 | 661.20 | 690.00 | 690.00 | 240,168 |
| 2022-12-12 | 636.00 | 649.00 | 636.00 | 637.00 | 637.00 | 29,363 |
| 2022-12-09 | 646.00 | 650.68 | 634.50 | 640.00 | 640.00 | 5,708 |
| 2022-12-08 | 652.00 | 652.00 | 618.13 | 649.00 | 649.00 | 8,881 |
| 2022-12-07 | 646.00 | 649.00 | 637.00 | 644.50 | 644.50 | 9,325 |
| 2022-12-06 | 646.00 | 653.00 | 646.00 | 646.00 | 646.00 | 3,703 |
| 2022-12-05 | 640.00 | 654.00 | 640.00 | 649.00 | 649.00 | 131,473 |
| 2022-12-02 | 644.00 | 652.00 | 635.45 | 644.50 | 644.50 | 6,445 |
| 2022-12-01 | 640.00 | 646.00 | 631.90 | 637.50 | 637.50 | 45,122 |
| 2022-11-30 | 639.00 | 654.00 | 638.00 | 641.00 | 641.00 | 42,407 |
| 2022-11-29 | 646.00 | 660.00 | 638.60 | 641.00 | 641.00 | 13,009 |
| 2022-11-28 | 653.00 | 653.00 | 643.30 | 650.00 | 650.00 | 16,975 |
| 2022-11-25 | 645.00 | 654.00 | 642.20 | 646.00 | 646.00 | 65,243 |
| 2022-11-24 | 632.00 | 659.50 | 632.00 | 646.00 | 646.00 | 66,581 |
| 2022-11-23 | 638.00 | 640.43 | 629.00 | 632.00 | 632.00 | 147,687 |
| 2022-11-22 | 631.00 | 645.00 | 616.00 | 630.00 | 630.00 | 205,462 |
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.