Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 33.900 | 33.900 | 31.600 | 32.650 | 32.650 | 72,523 |
| 2025-05-22 | 36.100 | 38.000 | 31.500 | 31.500 | 31.500 | 472,449 |
| 2025-05-21 | 36.000 | 38.500 | 36.000 | 36.000 | 36.000 | 9,945 |
| 2025-05-20 | 37.500 | 38.500 | 36.100 | 37.050 | 37.050 | 386,569 |
| 2025-05-19 | 37.200 | 39.100 | 35.100 | 36.000 | 36.000 | 679,135 |
| 2025-05-16 | 31.000 | 37.500 | 30.995 | 35.200 | 35.200 | 709,379 |
| 2025-05-15 | 29.100 | 31.000 | 28.851 | 30.750 | 30.750 | 251,312 |
| 2025-05-14 | 28.500 | 31.000 | 28.000 | 31.000 | 31.000 | 630,964 |
| 2025-05-13 | 26.000 | 28.500 | 25.600 | 27.000 | 27.000 | 400,939 |
| 2025-05-12 | 25.400 | 26.000 | 24.300 | 26.000 | 26.000 | 62,167 |
| 2025-05-09 | 23.500 | 25.500 | 23.000 | 24.750 | 24.750 | 177,313 |
| 2025-05-08 | 21.000 | 23.510 | 20.855 | 23.000 | 23.000 | 651,893 |
| 2025-05-07 | 19.000 | 20.500 | 18.700 | 20.275 | 20.275 | 856,375 |
| 2025-05-06 | 19.150 | 19.150 | 18.050 | 18.600 | 18.600 | 759 |
| 2025-05-02 | 18.850 | 19.150 | 17.550 | 19.025 | 19.025 | 540,376 |
| 2025-05-01 | 17.550 | 19.750 | 17.550 | 18.575 | 18.575 | 210,337 |
| 2025-04-30 | 18.950 | 18.950 | 17.500 | 18.250 | 18.250 | 179,647 |
| 2025-04-29 | 18.050 | 19.100 | 18.050 | 18.500 | 18.500 | 1,208,064 |
| 2025-04-28 | 18.450 | 19.061 | 18.360 | 18.400 | 18.400 | 2,485,273 |
| 2025-04-25 | 17.700 | 18.500 | 17.016 | 18.500 | 18.500 | 252,083 |
| 2025-04-24 | 17.500 | 18.000 | 16.515 | 18.000 | 18.000 | 91,133 |
| 2025-04-23 | 18.000 | 18.000 | 16.500 | 17.250 | 17.250 | 81,758 |
| 2025-04-22 | 17.000 | 17.849 | 17.000 | 17.500 | 17.500 | 20,200 |
| 2025-04-17 | 17.800 | 18.450 | 16.994 | 17.725 | 17.725 | 420,855 |
| 2025-04-16 | 19.000 | 20.903 | 18.500 | 18.950 | 18.950 | 1,673,474 |
| 2025-04-15 | 18.400 | 18.400 | 16.624 | 17.300 | 17.300 | 45,562 |
| 2025-04-14 | 19.000 | 19.000 | 16.050 | 17.125 | 17.125 | 378,279 |
| 2025-04-11 | 17.350 | 18.950 | 17.350 | 17.725 | 17.725 | 45,638 |
| 2025-04-10 | 17.050 | 19.000 | 17.000 | 17.000 | 17.000 | 133,742 |
| 2025-04-09 | 17.070 | 19.000 | 17.070 | 18.025 | 18.025 | 11,768 |
| 2025-04-08 | 17.950 | 18.700 | 17.800 | 18.025 | 18.025 | 90,513 |
| 2025-04-07 | 17.950 | 18.000 | 16.000 | 17.275 | 17.275 | 131,454 |
| 2025-04-04 | 17.000 | 19.450 | 17.000 | 17.600 | 17.600 | 141,619 |
| 2025-04-03 | 18.300 | 19.250 | 18.300 | 18.875 | 18.875 | 31,874 |
| 2025-04-02 | 17.550 | 19.450 | 17.550 | 19.050 | 19.050 | 138,349 |
| 2025-04-01 | 18.050 | 19.015 | 17.950 | 18.950 | 18.950 | 40,127 |
| 2025-03-31 | 18.880 | 19.500 | 17.520 | 19.500 | 19.500 | 1,402,697 |
| 2025-03-28 | 17.720 | 19.480 | 17.720 | 17.860 | 17.860 | 43,607 |
| 2025-03-27 | 17.842 | 18.710 | 17.700 | 18.710 | 18.710 | 239 |
| 2025-03-26 | 18.990 | 19.480 | 17.260 | 18.570 | 18.570 | 61,546 |
| 2025-03-25 | 20.950 | 21.000 | 17.156 | 18.120 | 18.120 | 177,207 |
| 2025-03-24 | 20.075 | 20.075 | 19.059 | 19.975 | 19.975 | 22,681 |
| 2025-03-21 | 20.285 | 20.285 | 19.230 | 20.085 | 20.085 | 16,350 |
| 2025-03-20 | 20.850 | 21.500 | 20.285 | 20.285 | 20.285 | 89,918 |
| 2025-03-19 | 21.400 | 21.650 | 19.300 | 21.425 | 21.425 | 54,477 |
| 2025-03-18 | 20.000 | 21.029 | 19.480 | 20.310 | 20.310 | 66,123 |
| 2025-03-17 | 19.980 | 21.100 | 19.200 | 19.610 | 19.610 | 29,022 |
| 2025-03-14 | 19.220 | 21.047 | 19.220 | 19.610 | 19.610 | 27,579 |
| 2025-03-13 | 21.350 | 21.350 | 19.663 | 19.835 | 19.835 | 1,677 |
| 2025-03-12 | 19.980 | 21.400 | 18.039 | 20.535 | 20.535 | 161,320 |
| 2025-03-11 | 20.050 | 20.050 | 18.020 | 19.000 | 19.000 | 21,570 |
| 2025-03-10 | 20.200 | 20.200 | 18.600 | 18.600 | 18.600 | 93,202 |
| 2025-03-07 | 20.200 | 20.200 | 18.300 | 19.100 | 19.100 | 1,821 |
| 2025-03-06 | 20.200 | 20.200 | 18.940 | 19.500 | 19.500 | 5,380 |
| 2025-03-05 | 19.500 | 19.521 | 18.800 | 18.800 | 18.800 | 67,195 |
| 2025-03-04 | 20.000 | 20.450 | 19.020 | 19.850 | 19.850 | 47,990 |
| 2025-03-03 | 21.550 | 22.500 | 19.577 | 20.250 | 20.250 | 290,880 |
| 2025-02-28 | 20.750 | 22.950 | 20.750 | 21.850 | 21.850 | 232 |
| 2025-02-27 | 21.230 | 21.875 | 21.015 | 21.875 | 21.875 | 9,579 |
| 2025-02-26 | 22.050 | 22.950 | 20.800 | 22.650 | 22.650 | 22,540 |
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.