Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 250.00 | 260.00 | 249.73 | 260.00 | 260.00 | 15,711 |
| 2022-05-30 | 259.50 | 259.50 | 256.00 | 256.00 | 256.00 | 2,107 |
| 2022-05-27 | 249.50 | 260.00 | 246.80 | 255.00 | 255.00 | 26,971 |
| 2022-05-26 | 246.50 | 250.00 | 246.05 | 250.00 | 250.00 | 55,691 |
| 2022-05-25 | 246.50 | 248.00 | 240.30 | 245.00 | 245.00 | 10,786 |
| 2022-05-24 | 246.50 | 247.00 | 242.00 | 247.00 | 247.00 | 9,793 |
| 2022-05-23 | 247.50 | 247.50 | 240.92 | 247.00 | 247.00 | 1,375 |
| 2022-05-20 | 243.50 | 247.50 | 235.00 | 243.00 | 243.00 | 18,179 |
| 2022-05-19 | 237.00 | 239.00 | 230.50 | 239.00 | 239.00 | 5,779 |
| 2022-05-18 | 245.00 | 248.50 | 244.85 | 245.50 | 245.50 | 29,235 |
| 2022-05-17 | 231.00 | 250.00 | 230.00 | 247.00 | 247.00 | 814,514 |
| 2022-05-16 | 230.00 | 231.00 | 228.50 | 230.50 | 230.50 | 674,920 |
| 2022-05-13 | 230.50 | 235.00 | 224.00 | 230.00 | 230.00 | 95,854 |
| 2022-05-12 | 221.50 | 233.50 | 221.50 | 227.00 | 227.00 | 229,724 |
| 2022-05-11 | 211.50 | 226.00 | 210.00 | 222.50 | 222.50 | 51,467 |
| 2022-05-10 | 236.00 | 239.00 | 225.00 | 226.00 | 226.00 | 112,877 |
| 2022-05-09 | 265.50 | 272.00 | 235.00 | 235.00 | 235.00 | 38,836 |
| 2022-05-06 | 277.00 | 279.50 | 265.00 | 269.50 | 269.50 | 498,206 |
| 2022-05-05 | 274.00 | 282.01 | 270.00 | 270.00 | 270.00 | 174,340 |
| 2022-05-04 | 274.00 | 287.46 | 270.50 | 283.00 | 283.00 | 11,036 |
| 2022-05-03 | 284.50 | 295.00 | 279.00 | 295.00 | 295.00 | 74,019 |
| 2022-04-29 | 277.50 | 278.44 | 276.00 | 276.00 | 276.00 | 4,572 |
| 2022-04-28 | 284.00 | 285.00 | 270.50 | 278.00 | 278.00 | 134,987 |
| 2022-04-27 | 270.00 | 285.00 | 265.11 | 285.00 | 285.00 | 18,251 |
| 2022-04-26 | 280.00 | 280.60 | 275.00 | 276.00 | 276.00 | 8,406 |
| 2022-04-25 | 277.00 | 281.68 | 265.00 | 277.00 | 277.00 | 19,736 |
| 2022-04-22 | 285.50 | 285.75 | 275.00 | 277.00 | 277.00 | 21,501 |
| 2022-04-21 | 290.00 | 295.00 | 288.10 | 295.00 | 295.00 | 1,204 |
| 2022-04-20 | 290.00 | 293.25 | 284.00 | 292.50 | 292.50 | 49,221 |
| 2022-04-19 | 300.50 | 305.30 | 279.00 | 293.00 | 293.00 | 41,103 |
| 2022-04-14 | 300.50 | 312.96 | 300.00 | 306.00 | 306.00 | 5,358 |
| 2022-04-13 | 306.00 | 315.00 | 297.50 | 315.00 | 315.00 | 16,388 |
| 2022-04-12 | 303.00 | 312.18 | 302.00 | 305.00 | 305.00 | 9,940 |
| 2022-04-11 | 299.00 | 314.50 | 298.00 | 305.00 | 305.00 | 13,119 |
| 2022-04-08 | 292.00 | 301.00 | 288.00 | 288.00 | 288.00 | 18,215 |
| 2022-04-07 | 300.00 | 302.98 | 295.50 | 301.00 | 301.00 | 18,982 |
| 2022-04-06 | 297.00 | 304.50 | 292.50 | 303.00 | 303.00 | 11,716 |
| 2022-04-05 | 292.00 | 302.96 | 288.00 | 299.00 | 299.00 | 22,712 |
| 2022-04-04 | 296.00 | 298.76 | 289.00 | 293.25 | 293.25 | 661 |
| 2022-04-01 | 292.50 | 295.56 | 288.50 | 291.50 | 291.50 | 2,505 |
| 2022-03-31 | 308.00 | 309.95 | 290.00 | 297.00 | 297.00 | 12,223 |
| 2022-03-30 | 310.00 | 319.00 | 302.00 | 303.00 | 303.00 | 84,438 |
| 2022-03-29 | 315.00 | 316.00 | 305.00 | 310.00 | 310.00 | 25,495 |
| 2022-03-28 | 311.00 | 320.00 | 311.00 | 313.50 | 313.50 | 4,228 |
| 2022-03-25 | 313.00 | 316.80 | 312.21 | 313.50 | 313.50 | 10,448 |
| 2022-03-24 | 331.00 | 331.00 | 312.00 | 312.00 | 312.00 | 31,063 |
| 2022-03-23 | 344.00 | 348.00 | 332.00 | 334.00 | 334.00 | 14,137 |
| 2022-03-22 | 340.00 | 346.00 | 330.45 | 333.50 | 333.50 | 23,337 |
| 2022-03-21 | 307.00 | 335.00 | 303.60 | 331.00 | 331.00 | 31,713 |
| 2022-03-18 | 291.00 | 312.00 | 289.80 | 310.00 | 310.00 | 58,487 |
| 2022-03-17 | 286.00 | 299.00 | 286.00 | 292.00 | 292.00 | 5,178 |
| 2022-03-16 | 283.00 | 295.00 | 281.00 | 295.00 | 295.00 | 16,292 |
| 2022-03-15 | 280.00 | 285.00 | 273.00 | 280.00 | 280.00 | 23,367 |
| 2022-03-14 | 288.00 | 299.00 | 280.00 | 286.00 | 286.00 | 38,019 |
| 2022-03-11 | 295.00 | 300.85 | 285.00 | 288.00 | 288.00 | 20,203 |
| 2022-03-10 | 284.00 | 298.00 | 282.00 | 298.00 | 298.00 | 29,430 |
| 2022-03-09 | 258.00 | 285.00 | 258.00 | 285.00 | 285.00 | 16,955 |
| 2022-03-08 | 259.00 | 259.00 | 245.84 | 255.00 | 255.00 | 6,836 |
| 2022-03-07 | 241.00 | 259.00 | 240.00 | 252.00 | 252.00 | 17,595 |
| 2022-03-04 | 247.00 | 252.70 | 243.00 | 250.00 | 250.00 | 31,205 |
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.