Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 19.000 | 20.000 | 19.000 | 19.500 | 19.500 | 25,979 |
| 2025-08-15 | 19.050 | 19.950 | 19.000 | 19.500 | 19.500 | 122,997 |
| 2025-08-14 | 19.950 | 19.950 | 19.050 | 19.500 | 19.500 | 23,215 |
| 2025-08-13 | 19.000 | 19.950 | 19.000 | 19.500 | 19.500 | 32,759 |
| 2025-08-12 | 20.000 | 20.000 | 19.000 | 19.000 | 19.000 | 24,471 |
| 2025-08-11 | 20.000 | 20.000 | 19.050 | 19.500 | 19.500 | 10,260 |
| 2025-08-08 | 19.600 | 19.835 | 19.000 | 19.475 | 19.475 | 74,803 |
| 2025-08-07 | 19.050 | 20.000 | 19.050 | 19.500 | 19.500 | 44,256 |
| 2025-08-06 | 19.950 | 20.000 | 19.024 | 19.500 | 19.500 | 122,337 |
| 2025-08-05 | 19.500 | 20.900 | 19.500 | 19.500 | 19.500 | 35,137 |
| 2025-08-04 | 19.500 | 20.602 | 19.500 | 20.225 | 20.225 | 110,145 |
| 2025-08-01 | 20.178 | 21.000 | 19.550 | 20.225 | 20.225 | 4,087 |
| 2025-07-31 | 20.900 | 20.900 | 19.550 | 20.500 | 20.500 | 15,615 |
| 2025-07-30 | 20.900 | 20.900 | 19.500 | 20.225 | 20.225 | 16,966 |
| 2025-07-29 | 20.800 | 21.000 | 19.550 | 20.175 | 20.175 | 100,468 |
| 2025-07-28 | 23.000 | 23.500 | 19.550 | 20.125 | 20.125 | 408,700 |
| 2025-07-25 | 23.100 | 24.000 | 23.000 | 23.500 | 23.500 | 91,176 |
| 2025-07-24 | 23.500 | 24.700 | 23.000 | 23.450 | 23.450 | 460,723 |
| 2025-07-23 | 24.800 | 24.800 | 23.400 | 24.000 | 24.000 | 40,733 |
| 2025-07-22 | 21.000 | 25.000 | 20.525 | 24.100 | 24.100 | 394,567 |
| 2025-07-21 | 20.000 | 20.806 | 18.500 | 20.750 | 20.750 | 199,701 |
| 2025-07-18 | 17.000 | 19.800 | 15.400 | 19.175 | 19.175 | 1,062,104 |
| 2025-07-17 | 18.000 | 18.200 | 17.397 | 17.575 | 17.575 | 217,868 |
| 2025-07-16 | 19.050 | 20.400 | 17.000 | 17.925 | 17.925 | 1,189,582 |
| 2025-07-15 | 26.500 | 26.500 | 19.000 | 19.650 | 19.650 | 1,302,425 |
| 2025-07-14 | 29.000 | 29.000 | 27.730 | 29.000 | 29.000 | 12,223 |
| 2025-07-11 | 28.000 | 29.000 | 26.200 | 27.650 | 27.650 | 297,006 |
| 2025-07-10 | 27.900 | 27.900 | 27.140 | 27.600 | 27.600 | 250 |
| 2025-07-09 | 26.000 | 27.250 | 25.500 | 27.250 | 27.250 | 102,917 |
| 2025-07-08 | 26.765 | 27.000 | 26.000 | 26.500 | 26.500 | 18,864 |
| 2025-07-07 | 26.150 | 26.900 | 26.135 | 26.450 | 26.450 | 731 |
| 2025-07-04 | 26.600 | 27.990 | 26.000 | 26.450 | 26.450 | 227,821 |
| 2025-07-03 | 26.870 | 28.500 | 26.600 | 27.500 | 27.500 | 12,410 |
| 2025-07-02 | 26.900 | 28.500 | 26.600 | 27.650 | 27.650 | 5,001 |
| 2025-07-01 | 29.500 | 30.500 | 26.500 | 26.500 | 26.500 | 543,847 |
| 2025-06-30 | 29.000 | 29.750 | 28.100 | 29.750 | 29.750 | 460,704 |
| 2025-06-27 | 27.200 | 28.600 | 27.000 | 27.000 | 27.000 | 212,107 |
| 2025-06-26 | 28.600 | 28.600 | 27.300 | 27.950 | 27.950 | 27,395 |
| 2025-06-25 | 27.900 | 28.510 | 26.100 | 27.200 | 27.200 | 41,856 |
| 2025-06-24 | 24.800 | 28.000 | 24.800 | 28.000 | 28.000 | 485,416 |
| 2025-06-23 | 25.300 | 25.300 | 21.635 | 24.200 | 24.200 | 1,350,511 |
| 2025-06-20 | 26.600 | 27.400 | 25.400 | 25.400 | 25.400 | 272,001 |
| 2025-06-19 | 27.400 | 27.500 | 26.680 | 27.500 | 27.500 | 121,788 |
| 2025-06-18 | 27.000 | 27.400 | 25.700 | 26.800 | 26.800 | 1,939 |
| 2025-06-17 | 25.700 | 27.400 | 25.700 | 26.550 | 26.550 | 211,661 |
| 2025-06-16 | 27.100 | 27.400 | 25.800 | 26.350 | 26.350 | 134,656 |
| 2025-06-13 | 27.500 | 27.500 | 27.250 | 27.250 | 27.250 | 1,067 |
| 2025-06-12 | 27.700 | 27.700 | 27.000 | 27.250 | 27.250 | 54,874 |
| 2025-06-11 | 27.700 | 29.000 | 27.700 | 28.600 | 28.600 | 56,866 |
| 2025-06-10 | 27.700 | 29.900 | 27.700 | 29.100 | 29.100 | 16,308 |
| 2025-06-09 | 27.700 | 30.000 | 27.600 | 28.250 | 28.250 | 35,072 |
| 2025-06-06 | 27.500 | 29.700 | 27.500 | 28.750 | 28.750 | 46,347 |
| 2025-06-05 | 30.400 | 32.000 | 28.000 | 28.950 | 28.950 | 229,128 |
| 2025-06-04 | 30.400 | 31.522 | 30.400 | 31.150 | 31.150 | 128,198 |
| 2025-06-03 | 30.700 | 32.700 | 30.700 | 31.850 | 31.850 | 38,335 |
| 2025-06-02 | 32.800 | 32.800 | 31.410 | 31.850 | 31.850 | 1,432 |
| 2025-05-30 | 28.500 | 32.100 | 28.500 | 31.550 | 31.550 | 451,818 |
| 2025-05-29 | 28.600 | 29.000 | 28.500 | 28.550 | 28.550 | 10,406 |
| 2025-05-28 | 31.100 | 32.000 | 28.000 | 28.650 | 28.650 | 487,080 |
| 2025-05-27 | 32.500 | 33.900 | 32.455 | 32.500 | 32.500 | 36,076 |
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.