Cirata plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.500	14.950	14.472	14.750	14.750	88,226
2026-07-29	15.000	15.300	14.400	14.950	14.950	103,054
2026-07-28	14.600	15.950	14.600	14.875	14.875	106,750
2026-07-27	15.400	15.450	14.500	14.900	14.900	199,192
2026-07-24	15.350	15.400	14.350	15.000	15.000	378,462
2026-07-23	15.050	16.900	15.000	15.950	15.950	2,365
2026-07-22	15.950	16.715	15.216	15.950	15.950	1,422
2026-07-21	15.000	16.950	15.000	15.975	15.975	15,816
2026-07-20	16.900	16.900	15.000	16.175	16.175	43,439
2026-07-17	16.950	16.950	15.900	16.950	16.950	796
2026-07-16	15.050	16.950	15.000	16.900	16.900	5,477
2026-07-15	15.050	16.450	15.050	16.400	16.400	5,657
2026-07-14	16.400	16.400	15.048	15.950	15.950	141,769
2026-07-13	15.500	16.100	15.050	16.100	16.100	94,432
2026-07-10	16.000	17.850	15.550	16.675	16.675	18,269
2026-07-09	15.550	16.200	15.550	15.550	15.550	15,701
2026-07-08	15.550	16.875	15.550	16.875	16.875	26
2026-07-07	17.850	17.900	15.550	17.225	17.225	90,144
2026-07-06	17.900	17.900	15.550	17.900	17.900	33,146
2026-07-03	16.800	17.950	16.000	17.900	17.900	54,813
2026-07-02	15.500	16.750	15.500	16.750	16.750	10,010
2026-07-01	17.950	17.950	15.550	16.975	16.975	40,101
2026-06-30	16.050	17.950	16.000	17.000	17.000	204,190
2026-06-29	15.150	17.900	15.000	17.000	17.000	371,069
2026-06-26	17.000	17.950	15.800	16.825	16.825	424,955
2026-06-25	17.550	18.500	17.500	17.525	17.525	36,642
2026-06-24	18.500	18.500	17.550	18.500	18.500	7,509
2026-06-23	16.700	18.500	16.700	18.025	18.025	570,075
2026-06-22	17.000	17.650	16.850	17.225	17.225	33,724
2026-06-19	17.000	17.700	16.850	16.850	16.850	6,877
2026-06-18	17.750	17.750	16.050	17.700	17.700	117,817
2026-06-17	18.000	18.000	17.000	17.500	17.500	95,407
2026-06-16	17.000	18.700	16.500	17.600	17.600	405,342
2026-06-15	16.050	16.797	16.050	16.525	16.525	2,285
2026-06-12	16.050	16.950	16.050	16.050	16.050	663
2026-06-11	16.050	16.500	16.050	16.500	16.500	30,235
2026-06-10	16.050	17.000	16.050	16.050	16.050	15,297
2026-06-09	16.550	17.000	16.000	16.050	16.050	20,625
2026-06-08	16.550	17.000	16.550	17.000	17.000	23,177
2026-06-05	18.000	18.000	16.600	16.950	16.950	52,978
2026-06-04	17.750	17.950	17.000	17.500	17.500	4,287
2026-06-03	17.050	17.950	17.050	17.500	17.500	52,408
2026-06-02	17.000	18.000	16.600	17.500	17.500	121,304
2026-06-01	17.900	18.000	16.050	17.900	17.900	34,814
2026-05-29	18.000	18.000	16.600	18.000	18.000	17,571
2026-05-28	17.050	18.682	16.550	17.225	17.225	130,882
2026-05-27	19.450	19.450	17.000	18.350	18.350	10,334
2026-05-26	19.500	19.500	17.000	19.500	19.500	29,673
2026-05-22	17.550	19.500	17.550	19.500	19.500	12,079
2026-05-21	17.550	17.790	17.155	17.500	17.500	104,003
2026-05-20	17.500	19.950	17.500	17.500	17.500	5,200
2026-05-19	18.500	19.750	17.580	17.800	17.800	100,786
2026-05-18	18.500	19.250	18.500	18.500	18.500	61,168
2026-05-15	20.000	20.000	18.700	19.025	19.025	21,611
2026-05-14	20.000	20.000	19.000	19.525	19.525	27,703
2026-05-13	19.950	20.000	18.800	19.950	19.950	104,394
2026-05-12	17.950	19.350	17.950	19.350	19.350	66,506
2026-05-11	18.750	19.000	18.050	19.000	19.000	120,138
2026-05-08	18.950	19.000	17.750	19.000	19.000	345,465
2026-05-07	17.550	18.700	17.550	18.250	18.250	2,490

← NewerPage 2 of 20 · 1,170 trading daysOlder →

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.