Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 265.00 | 265.00 | 247.00 | 247.00 | 247.00 | 20,729 |
| 2022-03-02 | 265.00 | 271.00 | 253.00 | 258.00 | 258.00 | 30,672 |
| 2022-03-01 | 271.00 | 279.20 | 264.00 | 264.00 | 264.00 | 19,247 |
| 2022-02-28 | 265.00 | 283.00 | 265.00 | 283.00 | 283.00 | 48,862 |
| 2022-02-25 | 260.00 | 282.00 | 260.00 | 274.00 | 274.00 | 27,181 |
| 2022-02-24 | 262.00 | 264.00 | 246.00 | 264.00 | 264.00 | 31,263 |
| 2022-02-23 | 270.00 | 277.52 | 269.85 | 270.00 | 270.00 | 4,621 |
| 2022-02-22 | 261.00 | 271.00 | 256.00 | 266.00 | 266.00 | 36,873 |
| 2022-02-21 | 275.00 | 279.00 | 260.00 | 270.00 | 270.00 | 13,321 |
| 2022-02-18 | 280.00 | 280.14 | 266.00 | 278.00 | 278.00 | 25,180 |
| 2022-02-17 | 290.00 | 290.61 | 270.40 | 284.00 | 284.00 | 67,851 |
| 2022-02-16 | 280.00 | 296.00 | 280.00 | 288.00 | 288.00 | 13,087 |
| 2022-02-15 | 275.00 | 300.00 | 275.00 | 288.00 | 288.00 | 63,133 |
| 2022-02-14 | 315.00 | 316.00 | 281.00 | 281.00 | 281.00 | 111,615 |
| 2022-02-11 | 318.00 | 321.00 | 310.00 | 318.00 | 318.00 | 14,367 |
| 2022-02-10 | 329.00 | 337.00 | 320.00 | 335.00 | 335.00 | 48,157 |
| 2022-02-09 | 314.00 | 326.40 | 310.00 | 325.00 | 325.00 | 42,042 |
| 2022-02-08 | 306.00 | 308.65 | 305.00 | 306.00 | 306.00 | 324,609 |
| 2022-02-07 | 310.00 | 314.00 | 300.50 | 305.00 | 305.00 | 25,586 |
| 2022-02-04 | 300.00 | 306.00 | 293.00 | 300.00 | 300.00 | 29,413 |
| 2022-02-03 | 303.00 | 309.00 | 283.00 | 303.00 | 303.00 | 73,480 |
| 2022-02-02 | 325.00 | 325.00 | 301.00 | 313.00 | 313.00 | 49,680 |
| 2022-02-01 | 329.00 | 337.51 | 307.56 | 315.00 | 315.00 | 73,628 |
| 2022-01-31 | 280.00 | 321.79 | 280.00 | 320.00 | 320.00 | 67,721 |
| 2022-01-28 | 300.00 | 300.00 | 275.00 | 281.00 | 281.00 | 76,674 |
| 2022-01-27 | 296.00 | 300.00 | 291.85 | 297.00 | 297.00 | 66,789 |
| 2022-01-26 | 312.00 | 322.00 | 297.00 | 297.00 | 297.00 | 67,928 |
| 2022-01-25 | 301.00 | 305.00 | 293.00 | 302.00 | 302.00 | 60,804 |
| 2022-01-24 | 340.00 | 340.00 | 289.00 | 293.00 | 293.00 | 118,397 |
| 2022-01-21 | 344.00 | 347.00 | 334.00 | 336.00 | 336.00 | 51,266 |
| 2022-01-20 | 340.00 | 362.25 | 338.00 | 349.00 | 349.00 | 44,474 |
| 2022-01-19 | 331.00 | 341.00 | 326.00 | 340.00 | 340.00 | 89,394 |
| 2022-01-18 | 343.00 | 345.00 | 327.52 | 340.00 | 340.00 | 66,109 |
| 2022-01-17 | 328.00 | 343.00 | 322.00 | 343.00 | 343.00 | 38,331 |
| 2022-01-14 | 329.00 | 332.00 | 317.00 | 332.00 | 332.00 | 43,423 |
| 2022-01-13 | 328.00 | 338.00 | 314.00 | 327.00 | 327.00 | 75,987 |
| 2022-01-12 | 342.00 | 342.00 | 328.00 | 331.00 | 331.00 | 29,927 |
| 2022-01-11 | 350.00 | 358.00 | 332.00 | 335.00 | 335.00 | 111,725 |
| 2022-01-10 | 390.00 | 390.00 | 341.25 | 357.00 | 357.00 | 68,811 |
| 2022-01-07 | 374.00 | 390.00 | 365.00 | 384.00 | 384.00 | 58,722 |
| 2022-01-06 | 395.00 | 395.00 | 365.65 | 376.00 | 376.00 | 91,388 |
| 2022-01-05 | 416.00 | 417.80 | 396.00 | 417.00 | 417.00 | 33,895 |
| 2022-01-04 | 419.00 | 427.65 | 403.00 | 414.00 | 414.00 | 73,090 |
| 2021-12-31 | 410.00 | 426.00 | 410.00 | 418.00 | 418.00 | 30,552 |
| 2021-12-30 | 412.00 | 427.20 | 405.05 | 412.50 | 412.50 | 146,963 |
| 2021-12-29 | 390.00 | 414.00 | 387.18 | 405.00 | 405.00 | 106,944 |
| 2021-12-24 | 383.00 | 398.91 | 383.00 | 390.00 | 390.00 | 25,759 |
| 2021-12-23 | 371.00 | 392.00 | 371.00 | 392.00 | 392.00 | 91,574 |
| 2021-12-22 | 360.00 | 383.55 | 357.90 | 377.00 | 377.00 | 134,033 |
| 2021-12-21 | 340.00 | 365.00 | 336.00 | 360.00 | 360.00 | 153,020 |
| 2021-12-20 | 330.00 | 350.00 | 328.55 | 338.00 | 338.00 | 111,401 |
| 2021-12-17 | 313.00 | 330.00 | 313.00 | 330.00 | 330.00 | 91,737 |
| 2021-12-16 | 318.00 | 322.00 | 310.00 | 315.00 | 315.00 | 79,336 |
| 2021-12-15 | 322.00 | 323.05 | 316.00 | 320.00 | 320.00 | 93,231 |
| 2021-12-14 | 348.00 | 348.00 | 314.00 | 325.00 | 325.00 | 84,007 |
| 2021-12-13 | 327.00 | 365.00 | 327.00 | 348.00 | 348.00 | 99,921 |
| 2021-12-10 | 307.00 | 330.00 | 307.00 | 330.00 | 330.00 | 110,094 |
| 2021-12-09 | 298.00 | 314.20 | 294.83 | 310.00 | 310.00 | 267,598 |
| 2021-12-08 | 298.00 | 298.00 | 294.32 | 297.50 | 297.50 | 17,029 |
| 2021-12-07 | 280.00 | 300.00 | 280.00 | 296.00 | 296.00 | 86,033 |
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.