Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 19.250 | 19.250 | 19.000 | 19.000 | 19.000 | 68,433 |
| 2025-11-10 | 19.000 | 19.200 | 19.000 | 19.000 | 19.000 | 2,400 |
| 2025-11-07 | 18.050 | 19.085 | 18.050 | 18.625 | 18.625 | 13,276 |
| 2025-11-06 | 18.050 | 19.200 | 18.050 | 18.625 | 18.625 | 51 |
| 2025-11-05 | 18.050 | 19.200 | 18.050 | 18.625 | 18.625 | 827 |
| 2025-11-04 | 18.050 | 19.250 | 18.041 | 18.625 | 18.625 | 5,758 |
| 2025-11-03 | 18.050 | 19.250 | 18.050 | 18.650 | 18.650 | 40,067 |
| 2025-10-31 | 18.200 | 19.200 | 18.170 | 18.650 | 18.650 | 3,074 |
| 2025-10-30 | 19.250 | 19.250 | 18.170 | 18.700 | 18.700 | 10,019 |
| 2025-10-29 | 18.700 | 19.250 | 17.000 | 18.650 | 18.650 | 654,530 |
| 2025-10-28 | 19.100 | 19.250 | 18.700 | 18.725 | 18.725 | 36,093 |
| 2025-10-27 | 19.250 | 19.500 | 18.700 | 18.975 | 18.975 | 3,265 |
| 2025-10-24 | 19.500 | 20.400 | 18.850 | 18.950 | 18.950 | 264,104 |
| 2025-10-23 | 19.750 | 20.100 | 19.250 | 19.250 | 19.250 | 200,543 |
| 2025-10-22 | 20.500 | 21.000 | 20.000 | 20.450 | 20.450 | 237,760 |
| 2025-10-21 | 19.750 | 20.500 | 19.500 | 20.000 | 20.000 | 31,017 |
| 2025-10-20 | 19.700 | 20.500 | 19.500 | 19.950 | 19.950 | 688,388 |
| 2025-10-17 | 19.500 | 20.400 | 19.500 | 19.800 | 19.800 | 106,643 |
| 2025-10-16 | 20.500 | 20.900 | 18.500 | 19.600 | 19.600 | 441,290 |
| 2025-10-15 | 20.000 | 21.900 | 19.500 | 21.150 | 21.150 | 290,880 |
| 2025-10-14 | 20.300 | 22.000 | 19.759 | 20.700 | 20.700 | 622,065 |
| 2025-10-13 | 20.900 | 22.276 | 19.800 | 21.100 | 21.100 | 594,226 |
| 2025-10-10 | 17.650 | 19.282 | 17.554 | 18.475 | 18.475 | 151,922 |
| 2025-10-09 | 18.500 | 19.150 | 17.350 | 18.575 | 18.575 | 101,849 |
| 2025-10-08 | 19.450 | 19.450 | 17.000 | 18.825 | 18.825 | 23,264 |
| 2025-10-07 | 18.000 | 19.222 | 17.500 | 18.475 | 18.475 | 290,426 |
| 2025-10-06 | 19.200 | 19.450 | 18.048 | 18.375 | 18.375 | 557,139 |
| 2025-10-03 | 18.500 | 19.950 | 18.000 | 19.225 | 19.225 | 58,493 |
| 2025-10-02 | 19.000 | 20.400 | 18.800 | 18.800 | 18.800 | 8,825 |
| 2025-10-01 | 18.500 | 19.700 | 18.500 | 19.700 | 19.700 | 22,651 |
| 2025-09-30 | 18.500 | 19.718 | 18.500 | 19.225 | 19.225 | 28,530 |
| 2025-09-29 | 19.878 | 19.950 | 18.500 | 18.750 | 18.750 | 48,200 |
| 2025-09-26 | 19.350 | 20.000 | 18.500 | 19.225 | 19.225 | 105,870 |
| 2025-09-25 | 18.800 | 20.400 | 18.800 | 18.975 | 18.975 | 42,099 |
| 2025-09-24 | 19.950 | 20.750 | 18.800 | 19.600 | 19.600 | 184,538 |
| 2025-09-23 | 19.250 | 20.900 | 18.800 | 19.850 | 19.850 | 121,458 |
| 2025-09-22 | 19.950 | 20.150 | 19.000 | 20.150 | 20.150 | 284,598 |
| 2025-09-19 | 19.000 | 20.900 | 19.000 | 19.975 | 19.975 | 8,073 |
| 2025-09-18 | 19.000 | 20.900 | 19.000 | 19.950 | 19.950 | 28,770 |
| 2025-09-17 | 19.550 | 19.754 | 19.434 | 19.725 | 19.725 | 42,355 |
| 2025-09-16 | 20.000 | 21.700 | 19.550 | 20.000 | 20.000 | 137,184 |
| 2025-09-15 | 24.000 | 26.400 | 20.500 | 20.750 | 20.750 | 287,031 |
| 2025-09-12 | 26.900 | 26.900 | 24.252 | 24.500 | 24.500 | 118,227 |
| 2025-09-11 | 24.900 | 27.728 | 24.900 | 25.950 | 25.950 | 789,367 |
| 2025-09-10 | 24.800 | 28.000 | 23.000 | 25.000 | 25.000 | 930,717 |
| 2025-09-09 | 22.000 | 24.000 | 19.840 | 23.500 | 23.500 | 266,943 |
| 2025-09-08 | 21.400 | 21.500 | 19.600 | 21.500 | 21.500 | 991,480 |
| 2025-09-05 | 20.900 | 21.000 | 19.650 | 21.000 | 21.000 | 271,610 |
| 2025-09-04 | 18.000 | 21.400 | 16.300 | 20.100 | 20.100 | 654,750 |
| 2025-09-03 | 18.000 | 18.000 | 16.000 | 16.225 | 16.225 | 164,034 |
| 2025-09-02 | 17.050 | 19.000 | 17.050 | 17.975 | 17.975 | 191,478 |
| 2025-09-01 | 18.950 | 18.950 | 17.050 | 18.475 | 18.475 | 103,629 |
| 2025-08-29 | 16.550 | 18.950 | 16.550 | 18.000 | 18.000 | 70,607 |
| 2025-08-28 | 19.000 | 19.000 | 16.814 | 18.250 | 18.250 | 41,640 |
| 2025-08-27 | 18.950 | 18.950 | 17.600 | 18.250 | 18.250 | 159,796 |
| 2025-08-26 | 18.800 | 19.000 | 16.700 | 17.975 | 17.975 | 31,530 |
| 2025-08-22 | 18.000 | 18.000 | 17.160 | 17.975 | 17.975 | 47,422 |
| 2025-08-21 | 17.000 | 18.950 | 17.000 | 17.975 | 17.975 | 87,845 |
| 2025-08-20 | 18.500 | 19.000 | 16.750 | 19.000 | 19.000 | 586,556 |
| 2025-08-19 | 19.050 | 19.450 | 18.500 | 18.775 | 18.775 | 99,059 |
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.