Cirata plc historical data

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

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

← NewerPage 5 of 20 · 1,177 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.