Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 22.050 | 23.500 | 22.050 | 23.150 | 23.150 | 7,988 |
| 2025-02-24 | 23.950 | 25.000 | 22.300 | 23.050 | 23.050 | 267,282 |
| 2025-02-21 | 19.060 | 24.000 | 19.060 | 23.550 | 23.550 | 605,301 |
| 2025-02-20 | 19.780 | 20.850 | 19.080 | 19.665 | 19.665 | 2,130,771 |
| 2025-02-19 | 19.080 | 20.850 | 19.080 | 20.265 | 20.265 | 64,311 |
| 2025-02-18 | 19.080 | 20.000 | 19.080 | 19.530 | 19.530 | 413,174 |
| 2025-02-17 | 20.850 | 20.850 | 19.141 | 19.530 | 19.530 | 41,145 |
| 2025-02-14 | 20.850 | 20.900 | 19.020 | 19.965 | 19.965 | 75,428 |
| 2025-02-13 | 20.850 | 20.850 | 19.040 | 19.945 | 19.945 | 59,550 |
| 2025-02-12 | 20.155 | 20.850 | 19.312 | 20.135 | 20.135 | 25,954 |
| 2025-02-11 | 19.000 | 20.850 | 19.000 | 19.935 | 19.935 | 38,468 |
| 2025-02-10 | 20.850 | 20.850 | 19.278 | 19.925 | 19.925 | 14,497 |
| 2025-02-07 | 20.850 | 20.850 | 18.715 | 19.600 | 19.600 | 119,332 |
| 2025-02-06 | 20.150 | 20.950 | 19.200 | 19.925 | 19.925 | 74,783 |
| 2025-02-05 | 20.950 | 20.950 | 20.150 | 20.550 | 20.550 | 22,175 |
| 2025-02-04 | 20.300 | 20.950 | 20.150 | 20.550 | 20.550 | 44,525 |
| 2025-02-03 | 21.473 | 21.473 | 20.500 | 21.125 | 21.125 | 9,481 |
| 2025-01-31 | 20.550 | 21.450 | 20.250 | 20.250 | 20.250 | 206,643 |
| 2025-01-30 | 21.450 | 21.450 | 20.550 | 21.000 | 21.000 | 88,854 |
| 2025-01-29 | 20.300 | 21.200 | 20.300 | 21.100 | 21.100 | 361,462 |
| 2025-01-28 | 21.000 | 21.284 | 20.500 | 20.650 | 20.650 | 31,883 |
| 2025-01-27 | 22.000 | 22.000 | 20.250 | 21.150 | 21.150 | 9,703 |
| 2025-01-24 | 20.000 | 21.900 | 19.710 | 21.100 | 21.100 | 226,144 |
| 2025-01-23 | 19.980 | 20.250 | 19.020 | 19.635 | 19.635 | 80,748 |
| 2025-01-22 | 19.500 | 20.000 | 19.000 | 20.000 | 20.000 | 26,141 |
| 2025-01-21 | 20.050 | 21.380 | 19.000 | 19.000 | 19.000 | 447,637 |
| 2025-01-20 | 21.950 | 21.950 | 20.750 | 21.000 | 21.000 | 7,963 |
| 2025-01-17 | 21.500 | 22.050 | 20.050 | 20.525 | 20.525 | 297,900 |
| 2025-01-16 | 21.050 | 22.100 | 20.750 | 21.250 | 21.250 | 95,158 |
| 2025-01-15 | 21.650 | 22.000 | 21.050 | 21.500 | 21.500 | 90,934 |
| 2025-01-14 | 21.000 | 21.650 | 21.000 | 21.350 | 21.350 | 49,897 |
| 2025-01-13 | 22.500 | 22.500 | 21.050 | 21.500 | 21.500 | 26,192 |
| 2025-01-10 | 22.000 | 22.941 | 20.450 | 21.900 | 21.900 | 363,884 |
| 2025-01-09 | 21.700 | 26.900 | 21.694 | 22.500 | 22.500 | 612,350 |
| 2025-01-08 | 21.100 | 21.950 | 20.300 | 21.350 | 21.350 | 88,951 |
| 2025-01-07 | 21.600 | 22.950 | 20.150 | 21.975 | 21.975 | 343,052 |
| 2025-01-06 | 22.050 | 23.950 | 21.600 | 22.625 | 22.625 | 146,654 |
| 2025-01-03 | 23.950 | 23.950 | 22.200 | 23.600 | 23.600 | 17,703 |
| 2025-01-02 | 23.200 | 23.950 | 23.000 | 23.000 | 23.000 | 37,303 |
| 2024-12-31 | 23.950 | 23.950 | 22.480 | 23.075 | 23.075 | 1,788 |
| 2024-12-30 | 24.050 | 24.950 | 22.213 | 22.825 | 22.825 | 199,297 |
| 2024-12-27 | 25.650 | 27.550 | 24.200 | 24.500 | 24.500 | 124,030 |
| 2024-12-24 | 25.000 | 27.400 | 25.000 | 26.750 | 26.750 | 6,442 |
| 2024-12-23 | 25.100 | 27.067 | 25.100 | 26.000 | 26.000 | 132,572 |
| 2024-12-20 | 26.200 | 27.000 | 26.000 | 26.200 | 26.200 | 84,747 |
| 2024-12-19 | 27.000 | 27.800 | 26.050 | 27.000 | 27.000 | 86,060 |
| 2024-12-18 | 26.000 | 27.900 | 26.000 | 26.900 | 26.900 | 110,553 |
| 2024-12-17 | 26.000 | 27.000 | 25.150 | 26.500 | 26.500 | 946,295 |
| 2024-12-16 | 23.000 | 27.000 | 21.000 | 25.675 | 25.675 | 513,450 |
| 2024-12-13 | 24.050 | 24.950 | 23.150 | 24.500 | 24.500 | 39,170 |
| 2024-12-12 | 25.150 | 27.000 | 23.000 | 25.900 | 25.900 | 440,144 |
| 2024-12-11 | 28.500 | 29.400 | 25.000 | 26.850 | 26.850 | 182,598 |
| 2024-12-10 | 30.600 | 31.000 | 28.000 | 28.875 | 28.875 | 67,592 |
| 2024-12-09 | 35.000 | 37.000 | 28.050 | 28.625 | 28.625 | 702,139 |
| 2024-12-06 | 33.550 | 39.450 | 33.550 | 36.775 | 36.775 | 420,562 |
| 2024-12-05 | 30.950 | 36.000 | 29.550 | 34.775 | 34.775 | 248,124 |
| 2024-12-04 | 29.550 | 31.000 | 29.300 | 30.000 | 30.000 | 65,431 |
| 2024-12-03 | 27.000 | 34.500 | 26.050 | 29.250 | 29.250 | 1,320,628 |
| 2024-12-02 | 21.500 | 26.862 | 21.000 | 26.425 | 26.425 | 504,106 |
| 2024-11-29 | 21.450 | 21.500 | 21.000 | 21.425 | 21.425 | 95,356 |
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.