Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 21.450 | 21.500 | 21.000 | 21.425 | 21.425 | 95,356 |
| 2024-11-28 | 21.000 | 21.500 | 20.900 | 21.300 | 21.300 | 105,983 |
| 2024-11-27 | 21.500 | 22.950 | 21.248 | 21.575 | 21.575 | 109,292 |
| 2024-11-26 | 21.550 | 22.000 | 21.000 | 21.000 | 21.000 | 348,321 |
| 2024-11-25 | 22.950 | 23.000 | 21.750 | 21.900 | 21.900 | 236,782 |
| 2024-11-22 | 21.950 | 22.950 | 21.950 | 22.150 | 22.150 | 5,293 |
| 2024-11-21 | 22.800 | 23.100 | 21.000 | 21.750 | 21.750 | 664,547 |
| 2024-11-20 | 21.000 | 23.000 | 19.050 | 22.000 | 22.000 | 442,817 |
| 2024-11-19 | 24.500 | 24.500 | 20.500 | 21.000 | 21.000 | 618,079 |
| 2024-11-18 | 27.500 | 27.573 | 25.000 | 25.000 | 25.000 | 210,057 |
| 2024-11-15 | 27.800 | 28.950 | 26.800 | 28.000 | 28.000 | 86,058 |
| 2024-11-14 | 29.000 | 29.950 | 24.000 | 29.000 | 29.000 | 930,246 |
| 2024-11-13 | 29.000 | 29.950 | 28.000 | 29.350 | 29.350 | 118,154 |
| 2024-11-12 | 30.300 | 30.300 | 28.600 | 29.475 | 29.475 | 37,542 |
| 2024-11-11 | 29.950 | 30.250 | 28.050 | 29.425 | 29.425 | 114,206 |
| 2024-11-08 | 27.000 | 29.600 | 26.000 | 28.250 | 28.250 | 365,099 |
| 2024-11-07 | 26.900 | 27.100 | 25.716 | 27.100 | 27.100 | 128,673 |
| 2024-11-06 | 28.000 | 28.950 | 26.200 | 27.425 | 27.425 | 86,550 |
| 2024-11-05 | 27.000 | 27.450 | 26.000 | 27.000 | 27.000 | 69,311 |
| 2024-11-04 | 27.000 | 27.450 | 26.500 | 27.100 | 27.100 | 11,691 |
| 2024-11-01 | 27.050 | 27.450 | 26.500 | 27.175 | 27.175 | 29,720 |
| 2024-10-31 | 27.400 | 28.500 | 27.400 | 27.750 | 27.750 | 59,777 |
| 2024-10-30 | 29.850 | 30.000 | 27.000 | 27.475 | 27.475 | 374,950 |
| 2024-10-29 | 28.500 | 29.510 | 28.000 | 29.200 | 29.200 | 66,228 |
| 2024-10-28 | 27.500 | 28.225 | 27.500 | 28.225 | 28.225 | 129,076 |
| 2024-10-25 | 27.000 | 27.950 | 26.000 | 27.175 | 27.175 | 71,455 |
| 2024-10-24 | 27.500 | 27.750 | 26.000 | 27.375 | 27.375 | 156,380 |
| 2024-10-23 | 26.950 | 27.050 | 26.000 | 26.000 | 26.000 | 321,375 |
| 2024-10-22 | 26.950 | 26.950 | 24.750 | 26.475 | 26.475 | 165,115 |
| 2024-10-21 | 26.950 | 26.950 | 25.400 | 26.225 | 26.225 | 125,087 |
| 2024-10-18 | 25.400 | 25.950 | 25.100 | 25.675 | 25.675 | 48,226 |
| 2024-10-17 | 27.950 | 27.950 | 25.500 | 25.550 | 25.550 | 60,777 |
| 2024-10-16 | 26.300 | 27.200 | 25.750 | 26.150 | 26.150 | 82,802 |
| 2024-10-15 | 28.000 | 28.225 | 26.395 | 26.400 | 26.400 | 80,941 |
| 2024-10-14 | 28.000 | 28.775 | 27.300 | 28.775 | 28.775 | 18,206 |
| 2024-10-11 | 29.000 | 29.000 | 28.000 | 28.400 | 28.400 | 228,391 |
| 2024-10-10 | 28.950 | 30.000 | 28.500 | 29.000 | 29.000 | 316,487 |
| 2024-10-09 | 28.000 | 29.000 | 27.500 | 28.500 | 28.500 | 453,928 |
| 2024-10-08 | 29.550 | 30.950 | 28.350 | 28.675 | 28.675 | 83,493 |
| 2024-10-07 | 30.500 | 30.500 | 29.500 | 29.725 | 29.725 | 27,965 |
| 2024-10-04 | 30.000 | 31.000 | 29.050 | 30.225 | 30.225 | 35,175 |
| 2024-10-03 | 29.000 | 30.950 | 29.000 | 30.900 | 30.900 | 103,213 |
| 2024-10-02 | 32.000 | 33.950 | 25.200 | 28.000 | 28.000 | 408,250 |
| 2024-10-01 | 33.750 | 34.000 | 32.000 | 33.250 | 33.250 | 293,969 |
| 2024-09-30 | 28.000 | 33.750 | 28.000 | 33.750 | 33.750 | 490,445 |
| 2024-09-27 | 25.050 | 28.300 | 25.050 | 28.300 | 28.300 | 138,569 |
| 2024-09-26 | 24.950 | 26.475 | 24.400 | 26.475 | 26.475 | 146,416 |
| 2024-09-25 | 28.000 | 28.000 | 21.000 | 24.500 | 24.500 | 1,220,112 |
| 2024-09-24 | 28.000 | 28.900 | 27.400 | 28.900 | 28.900 | 60,284 |
| 2024-09-23 | 28.300 | 29.000 | 27.600 | 29.000 | 29.000 | 104,710 |
| 2024-09-20 | 29.650 | 30.950 | 28.095 | 29.400 | 29.400 | 256,216 |
| 2024-09-19 | 30.000 | 31.560 | 29.600 | 30.500 | 30.500 | 313,064 |
| 2024-09-18 | 30.550 | 32.000 | 27.525 | 27.525 | 27.525 | 443,500 |
| 2024-09-17 | 30.200 | 32.000 | 30.000 | 32.000 | 32.000 | 242,869 |
| 2024-09-16 | 31.450 | 31.500 | 30.378 | 31.000 | 31.000 | 387,773 |
| 2024-09-13 | 32.100 | 33.500 | 28.300 | 31.500 | 31.500 | 2,401,907 |
| 2024-09-12 | 35.000 | 35.950 | 31.500 | 33.000 | 33.000 | 287,608 |
| 2024-09-11 | 35.800 | 35.950 | 34.260 | 35.500 | 35.500 | 184,101 |
| 2024-09-10 | 37.950 | 37.950 | 35.450 | 36.950 | 36.950 | 900,850 |
| 2024-09-09 | 36.500 | 38.000 | 36.050 | 38.000 | 38.000 | 59,258 |
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.