Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 17.550 | 18.950 | 17.400 | 18.100 | 18.100 | 114,048 |
| 2026-02-05 | 18.000 | 18.950 | 18.000 | 18.500 | 18.500 | 109,505 |
| 2026-02-04 | 18.000 | 19.950 | 17.750 | 18.000 | 18.000 | 96,734 |
| 2026-02-03 | 18.550 | 19.900 | 18.000 | 18.000 | 18.000 | 29,351 |
| 2026-02-02 | 18.450 | 20.175 | 18.250 | 19.000 | 19.000 | 175,150 |
| 2026-01-30 | 19.000 | 21.000 | 18.950 | 19.500 | 19.500 | 159,346 |
| 2026-01-29 | 21.200 | 21.353 | 19.050 | 19.500 | 19.500 | 215,516 |
| 2026-01-28 | 19.500 | 20.000 | 19.469 | 20.000 | 20.000 | 44,771 |
| 2026-01-27 | 22.100 | 23.000 | 19.116 | 20.350 | 20.350 | 534,415 |
| 2026-01-26 | 23.000 | 23.000 | 22.000 | 22.000 | 22.000 | 331,982 |
| 2026-01-23 | 25.000 | 25.000 | 22.800 | 23.200 | 23.200 | 314,800 |
| 2026-01-22 | 23.406 | 24.359 | 23.100 | 23.500 | 23.500 | 60,526 |
| 2026-01-21 | 23.301 | 24.330 | 23.000 | 23.300 | 23.300 | 37,526 |
| 2026-01-20 | 23.100 | 23.700 | 23.000 | 23.550 | 23.550 | 126,580 |
| 2026-01-19 | 25.000 | 25.000 | 23.400 | 23.650 | 23.650 | 202,484 |
| 2026-01-16 | 24.000 | 24.000 | 22.900 | 24.000 | 24.000 | 638,837 |
| 2026-01-15 | 22.800 | 25.000 | 22.800 | 23.700 | 23.700 | 1,132,996 |
| 2026-01-14 | 22.000 | 25.800 | 21.700 | 23.250 | 23.250 | 883,986 |
| 2026-01-13 | 20.000 | 20.900 | 19.050 | 20.225 | 20.225 | 100,027 |
| 2026-01-12 | 21.000 | 21.000 | 19.143 | 19.975 | 19.975 | 420,576 |
| 2026-01-09 | 20.900 | 21.000 | 19.050 | 19.500 | 19.500 | 75,711 |
| 2026-01-08 | 20.900 | 20.900 | 19.000 | 20.225 | 20.225 | 68,921 |
| 2026-01-07 | 21.000 | 21.000 | 19.250 | 19.975 | 19.975 | 26,476 |
| 2026-01-06 | 19.000 | 21.900 | 19.000 | 19.975 | 19.975 | 476,354 |
| 2026-01-05 | 22.000 | 22.000 | 19.000 | 20.000 | 20.000 | 380,402 |
| 2026-01-02 | 19.000 | 22.000 | 17.718 | 21.000 | 21.000 | 632,705 |
| 2025-12-31 | 18.950 | 18.950 | 18.000 | 18.000 | 18.000 | 1,135 |
| 2025-12-30 | 17.050 | 18.950 | 17.000 | 17.975 | 17.975 | 146,729 |
| 2025-12-29 | 18.750 | 18.950 | 17.718 | 18.250 | 18.250 | 4,096 |
| 2025-12-24 | 17.250 | 18.250 | 17.250 | 18.250 | 18.250 | 19,974 |
| 2025-12-23 | 17.500 | 18.450 | 17.500 | 17.600 | 17.600 | 20,442 |
| 2025-12-22 | 18.300 | 19.000 | 18.050 | 18.625 | 18.625 | 40,707 |
| 2025-12-19 | 18.050 | 18.500 | 17.600 | 17.900 | 17.900 | 487,432 |
| 2025-12-18 | 18.950 | 18.950 | 17.950 | 18.250 | 18.250 | 192,852 |
| 2025-12-17 | 18.600 | 19.950 | 18.600 | 18.675 | 18.675 | 16,264 |
| 2025-12-16 | 18.600 | 19.950 | 18.500 | 18.700 | 18.700 | 27,305 |
| 2025-12-15 | 19.000 | 19.650 | 19.000 | 19.125 | 19.125 | 25,402 |
| 2025-12-12 | 19.000 | 19.700 | 19.000 | 19.700 | 19.700 | 70,453 |
| 2025-12-11 | 19.050 | 19.300 | 18.300 | 18.300 | 18.300 | 26,026 |
| 2025-12-10 | 19.050 | 20.100 | 19.000 | 19.575 | 19.575 | 116,083 |
| 2025-12-09 | 20.000 | 20.000 | 19.000 | 19.550 | 19.550 | 11,335 |
| 2025-12-08 | 19.700 | 20.100 | 19.050 | 20.000 | 20.000 | 98,104 |
| 2025-12-05 | 19.700 | 19.750 | 19.375 | 19.375 | 19.375 | 13,915 |
| 2025-12-04 | 19.700 | 20.000 | 19.000 | 19.750 | 19.750 | 232,304 |
| 2025-12-03 | 19.500 | 20.000 | 19.000 | 19.800 | 19.800 | 89,560 |
| 2025-12-02 | 19.450 | 21.900 | 19.450 | 19.900 | 19.900 | 105,952 |
| 2025-12-01 | 19.600 | 21.272 | 19.600 | 20.500 | 20.500 | 25,076 |
| 2025-11-28 | 20.600 | 21.100 | 20.160 | 20.600 | 20.600 | 89,060 |
| 2025-11-27 | 20.000 | 20.500 | 19.500 | 20.100 | 20.100 | 124,683 |
| 2025-11-26 | 19.300 | 19.650 | 17.930 | 19.650 | 19.650 | 43,849 |
| 2025-11-25 | 19.000 | 19.483 | 18.500 | 19.000 | 19.000 | 122,557 |
| 2025-11-24 | 19.300 | 19.650 | 19.300 | 19.400 | 19.400 | 5,053 |
| 2025-11-21 | 18.900 | 19.600 | 18.800 | 19.600 | 19.600 | 83,506 |
| 2025-11-20 | 19.050 | 19.050 | 18.000 | 18.500 | 18.500 | 256,528 |
| 2025-11-19 | 19.200 | 20.000 | 18.200 | 18.575 | 18.575 | 142,259 |
| 2025-11-18 | 19.500 | 20.500 | 18.299 | 18.875 | 18.875 | 226,924 |
| 2025-11-17 | 19.500 | 21.000 | 18.880 | 19.650 | 19.650 | 5,185,260 |
| 2025-11-14 | 19.200 | 19.250 | 18.050 | 19.250 | 19.250 | 4,932 |
| 2025-11-13 | 18.050 | 19.200 | 18.041 | 18.625 | 18.625 | 46,765 |
| 2025-11-12 | 18.050 | 18.775 | 18.050 | 18.775 | 18.775 | 166,381 |
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.