Cirata plc historical data
| 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 |
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.