Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 340.50 | 350.25 | 340.50 | 347.75 | 347.75 | 1,349 |
| 2022-08-24 | 355.00 | 355.00 | 340.00 | 341.50 | 341.50 | 5,226 |
| 2022-08-23 | 339.50 | 353.51 | 331.22 | 346.25 | 346.25 | 16,255 |
| 2022-08-22 | 331.22 | 342.11 | 331.22 | 339.50 | 339.50 | 107 |
| 2022-08-19 | 342.50 | 342.50 | 328.73 | 336.00 | 336.00 | 3,793 |
| 2022-08-18 | 330.50 | 336.50 | 327.64 | 336.50 | 336.50 | 6,283 |
| 2022-08-17 | 331.00 | 342.50 | 331.00 | 338.25 | 338.25 | 157 |
| 2022-08-16 | 331.50 | 340.00 | 306.00 | 335.00 | 335.00 | 1,096,903 |
| 2022-08-15 | 328.00 | 342.50 | 320.88 | 340.25 | 340.25 | 8,513 |
| 2022-08-12 | 338.50 | 338.50 | 331.30 | 336.50 | 336.50 | 348 |
| 2022-08-11 | 323.00 | 342.50 | 320.00 | 339.00 | 339.00 | 26,300 |
| 2022-08-10 | 324.00 | 328.00 | 323.00 | 323.00 | 323.00 | 16,298 |
| 2022-08-09 | 322.03 | 328.20 | 320.00 | 327.75 | 327.75 | 5,396 |
| 2022-08-08 | 320.00 | 329.00 | 319.48 | 320.00 | 320.00 | 49,569 |
| 2022-08-05 | 328.00 | 329.00 | 321.00 | 322.50 | 322.50 | 9,674 |
| 2022-08-04 | 320.00 | 329.00 | 320.00 | 323.00 | 323.00 | 23,269 |
| 2022-08-03 | 314.00 | 329.50 | 314.00 | 323.00 | 323.00 | 18,886 |
| 2022-08-02 | 310.00 | 317.00 | 305.00 | 317.00 | 317.00 | 11,440 |
| 2022-08-01 | 319.00 | 319.00 | 307.00 | 307.00 | 307.00 | 12,271 |
| 2022-07-29 | 317.50 | 318.00 | 302.00 | 316.00 | 316.00 | 23,187 |
| 2022-07-28 | 317.00 | 317.00 | 307.75 | 314.25 | 314.25 | 2,004 |
| 2022-07-27 | 304.50 | 316.25 | 304.00 | 309.00 | 309.00 | 52,604 |
| 2022-07-26 | 303.00 | 304.00 | 302.55 | 304.00 | 304.00 | 4,428 |
| 2022-07-25 | 296.00 | 305.00 | 296.00 | 305.00 | 305.00 | 20,726 |
| 2022-07-22 | 295.00 | 302.00 | 290.00 | 300.00 | 300.00 | 36,165 |
| 2022-07-21 | 280.50 | 291.50 | 278.84 | 291.50 | 291.50 | 44,646 |
| 2022-07-20 | 285.50 | 299.50 | 282.00 | 298.00 | 298.00 | 69,639 |
| 2022-07-19 | 280.00 | 295.00 | 280.00 | 293.25 | 293.25 | 13,021 |
| 2022-07-18 | 289.50 | 291.18 | 271.00 | 278.00 | 278.00 | 7,451 |
| 2022-07-15 | 292.50 | 292.50 | 280.00 | 280.50 | 280.50 | 132,953 |
| 2022-07-14 | 293.00 | 293.00 | 283.50 | 283.50 | 283.50 | 3,237 |
| 2022-07-13 | 293.00 | 293.00 | 280.00 | 281.75 | 281.75 | 4,587 |
| 2022-07-12 | 287.50 | 287.50 | 278.50 | 284.50 | 284.50 | 1,219 |
| 2022-07-11 | 290.00 | 301.90 | 280.00 | 286.50 | 286.50 | 14,245 |
| 2022-07-08 | 303.00 | 303.50 | 292.00 | 292.00 | 292.00 | 22,859 |
| 2022-07-07 | 295.00 | 301.00 | 292.03 | 292.50 | 292.50 | 167,177 |
| 2022-07-06 | 289.50 | 299.50 | 289.50 | 295.25 | 295.25 | 8,900 |
| 2022-07-05 | 296.00 | 298.37 | 285.00 | 297.00 | 297.00 | 6,754 |
| 2022-07-04 | 300.00 | 318.00 | 292.00 | 294.00 | 294.00 | 45,351 |
| 2022-07-01 | 289.50 | 293.85 | 288.00 | 290.00 | 290.00 | 18,713 |
| 2022-06-30 | 291.00 | 291.00 | 274.95 | 282.00 | 282.00 | 84,892 |
| 2022-06-29 | 286.00 | 297.25 | 286.00 | 292.25 | 292.25 | 179,579 |
| 2022-06-28 | 290.00 | 308.50 | 282.93 | 287.00 | 287.00 | 85,879 |
| 2022-06-27 | 268.50 | 271.76 | 266.00 | 269.00 | 269.00 | 21,055 |
| 2022-06-24 | 269.50 | 272.50 | 264.99 | 272.50 | 272.50 | 16,737 |
| 2022-06-23 | 270.00 | 273.78 | 268.00 | 271.00 | 271.00 | 3,899 |
| 2022-06-22 | 275.00 | 279.50 | 267.95 | 275.50 | 275.50 | 48,983 |
| 2022-06-21 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 13,970 |
| 2022-06-20 | 277.00 | 285.00 | 274.45 | 278.00 | 278.00 | 28,524 |
| 2022-06-17 | 277.00 | 286.10 | 269.90 | 277.50 | 277.50 | 335,772 |
| 2022-06-16 | 290.50 | 292.15 | 274.50 | 283.00 | 283.00 | 98,176 |
| 2022-06-15 | 270.50 | 296.00 | 258.00 | 294.00 | 294.00 | 88,168 |
| 2022-06-14 | 255.50 | 261.00 | 250.25 | 255.00 | 255.00 | 51,678 |
| 2022-06-13 | 249.00 | 254.50 | 248.10 | 254.50 | 254.50 | 4,194 |
| 2022-06-10 | 249.30 | 250.00 | 249.30 | 250.00 | 250.00 | 4,285 |
| 2022-06-09 | 255.00 | 255.10 | 250.50 | 252.75 | 252.75 | 2,153 |
| 2022-06-08 | 249.00 | 263.00 | 247.00 | 263.00 | 263.00 | 55,140 |
| 2022-06-07 | 250.15 | 256.25 | 250.15 | 256.25 | 256.25 | 2,090 |
| 2022-06-06 | 250.13 | 254.50 | 250.13 | 254.50 | 254.50 | 2 |
| 2022-06-01 | 250.00 | 257.50 | 250.00 | 256.00 | 256.00 | 3,748 |
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.