Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 17.500 | 18.950 | 17.500 | 18.500 | 18.500 | 635,632 |
| 2026-05-05 | 19.000 | 19.500 | 17.883 | 18.100 | 18.100 | 510,789 |
| 2026-05-01 | 18.000 | 19.000 | 17.500 | 18.700 | 18.700 | 910,116 |
| 2026-04-30 | 17.050 | 17.950 | 17.050 | 17.600 | 17.600 | 75,524 |
| 2026-04-29 | 17.450 | 17.880 | 16.600 | 16.600 | 16.600 | 46,351 |
| 2026-04-28 | 16.750 | 17.700 | 16.250 | 16.750 | 16.750 | 342,162 |
| 2026-04-27 | 17.050 | 17.600 | 16.500 | 16.500 | 16.500 | 255,404 |
| 2026-04-24 | 16.900 | 17.600 | 16.231 | 16.850 | 16.850 | 203,077 |
| 2026-04-23 | 17.000 | 17.950 | 16.600 | 17.000 | 17.000 | 121,200 |
| 2026-04-22 | 16.850 | 18.000 | 16.674 | 17.500 | 17.500 | 415,128 |
| 2026-04-21 | 17.000 | 17.700 | 16.500 | 17.700 | 17.700 | 113,465 |
| 2026-04-20 | 16.950 | 17.000 | 15.998 | 17.000 | 17.000 | 16,832 |
| 2026-04-17 | 16.950 | 16.950 | 16.068 | 16.950 | 16.950 | 18,775 |
| 2026-04-16 | 16.500 | 16.500 | 15.750 | 16.500 | 16.500 | 73,451 |
| 2026-04-15 | 16.000 | 16.450 | 16.000 | 16.000 | 16.000 | 1,280 |
| 2026-04-14 | 14.500 | 17.000 | 14.000 | 16.500 | 16.500 | 310,507 |
| 2026-04-13 | 14.650 | 14.800 | 14.000 | 14.800 | 14.800 | 60,919 |
| 2026-04-10 | 13.650 | 14.600 | 13.104 | 14.225 | 14.225 | 603,586 |
| 2026-04-09 | 13.200 | 13.940 | 13.108 | 13.500 | 13.500 | 529,071 |
| 2026-04-08 | 13.000 | 13.500 | 12.796 | 13.025 | 13.025 | 196,548 |
| 2026-04-07 | 13.250 | 13.400 | 12.500 | 13.175 | 13.175 | 420,200 |
| 2026-04-02 | 14.450 | 14.450 | 12.598 | 13.175 | 13.175 | 941,276 |
| 2026-04-01 | 14.500 | 15.400 | 13.715 | 14.450 | 14.450 | 153,022 |
| 2026-03-31 | 14.000 | 15.950 | 14.000 | 14.500 | 14.500 | 96,131 |
| 2026-03-30 | 16.000 | 16.000 | 13.900 | 14.600 | 14.600 | 2,945 |
| 2026-03-27 | 14.800 | 15.000 | 14.500 | 14.750 | 14.750 | 185,949 |
| 2026-03-26 | 14.400 | 14.750 | 14.000 | 14.725 | 14.725 | 195,946 |
| 2026-03-25 | 14.500 | 15.750 | 13.700 | 14.475 | 14.475 | 36,244 |
| 2026-03-24 | 15.000 | 15.540 | 14.000 | 14.275 | 14.275 | 143,207 |
| 2026-03-23 | 15.000 | 15.000 | 14.250 | 14.625 | 14.625 | 72,798 |
| 2026-03-20 | 15.000 | 16.200 | 14.000 | 14.725 | 14.725 | 39,670 |
| 2026-03-19 | 14.950 | 16.200 | 14.950 | 15.275 | 15.275 | 22,903 |
| 2026-03-18 | 16.000 | 16.000 | 14.504 | 15.625 | 15.625 | 867,403 |
| 2026-03-17 | 16.500 | 17.250 | 15.733 | 15.850 | 15.850 | 60,745 |
| 2026-03-16 | 17.600 | 17.650 | 16.055 | 16.250 | 16.250 | 90,207 |
| 2026-03-13 | 18.000 | 18.000 | 16.637 | 17.275 | 17.275 | 5,002 |
| 2026-03-12 | 16.750 | 17.900 | 16.475 | 17.000 | 17.000 | 6,232 |
| 2026-03-11 | 16.400 | 17.450 | 16.350 | 16.925 | 16.925 | 12,862 |
| 2026-03-10 | 16.800 | 16.950 | 16.500 | 16.700 | 16.700 | 24,699 |
| 2026-03-09 | 18.000 | 18.000 | 16.500 | 16.975 | 16.975 | 9,339 |
| 2026-03-06 | 16.703 | 17.850 | 16.635 | 17.175 | 17.175 | 6,454 |
| 2026-03-05 | 16.700 | 17.750 | 16.500 | 16.725 | 16.725 | 70,284 |
| 2026-03-04 | 17.400 | 17.400 | 16.700 | 16.800 | 16.800 | 40,269 |
| 2026-03-03 | 17.950 | 17.950 | 16.766 | 17.175 | 17.175 | 55,178 |
| 2026-03-02 | 17.950 | 18.113 | 16.762 | 16.825 | 16.825 | 77,166 |
| 2026-02-27 | 17.500 | 17.700 | 17.000 | 17.325 | 17.325 | 133,543 |
| 2026-02-26 | 17.650 | 17.700 | 17.050 | 17.375 | 17.375 | 26,172 |
| 2026-02-25 | 17.950 | 18.000 | 17.000 | 17.425 | 17.425 | 25,621 |
| 2026-02-24 | 17.450 | 18.050 | 17.100 | 17.225 | 17.225 | 23,866 |
| 2026-02-23 | 17.950 | 17.950 | 17.150 | 17.525 | 17.525 | 72,696 |
| 2026-02-20 | 18.500 | 18.500 | 17.100 | 17.500 | 17.500 | 183,848 |
| 2026-02-19 | 18.500 | 18.500 | 18.200 | 18.200 | 18.200 | 13,885 |
| 2026-02-18 | 18.500 | 18.950 | 18.500 | 18.725 | 18.725 | 51,137 |
| 2026-02-17 | 19.000 | 19.000 | 17.847 | 18.625 | 18.625 | 94,841 |
| 2026-02-16 | 17.550 | 18.950 | 17.550 | 18.575 | 18.575 | 188,545 |
| 2026-02-13 | 18.000 | 18.900 | 18.000 | 18.100 | 18.100 | 594,139 |
| 2026-02-12 | 18.400 | 18.950 | 18.100 | 18.100 | 18.100 | 451,225 |
| 2026-02-11 | 17.500 | 18.950 | 17.500 | 18.725 | 18.725 | 227,749 |
| 2026-02-10 | 17.900 | 18.950 | 17.050 | 18.500 | 18.500 | 25,330 |
| 2026-02-09 | 17.000 | 19.000 | 17.000 | 17.600 | 17.600 | 129,838 |
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.