Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 18.65
-0.05 (-0.27%)
Oct 31, 2025, 4:14 PM GMT+1
Cirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.48 | 19.20 | 18.17 | 18.65 | 18.65 | -0.27% | 3,074 |
| Oct 30, 2025 | 18.17 | 19.25 | 18.17 | 18.70 | 18.70 | 0.27% | 11,019 |
| Oct 29, 2025 | 18.70 | 19.25 | 17.00 | 18.65 | 18.65 | -0.43% | 654,531 |
| Oct 28, 2025 | 19.10 | 19.25 | 18.70 | 18.73 | 18.73 | -1.32% | 36,093 |
| Oct 27, 2025 | 19.25 | 19.50 | 18.70 | 18.98 | 18.98 | 0.16% | 6,265 |
| Oct 24, 2025 | 19.50 | 20.40 | 18.85 | 18.95 | 18.95 | -1.56% | 264,106 |
| Oct 23, 2025 | 20.10 | 20.10 | 19.25 | 19.25 | 19.25 | -5.87% | 200,543 |
| Oct 22, 2025 | 20.50 | 21.00 | 20.00 | 20.45 | 20.45 | 2.25% | 237,760 |
| Oct 21, 2025 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | 0.25% | 31,017 |
| Oct 20, 2025 | 19.70 | 20.50 | 19.50 | 19.95 | 19.95 | 0.76% | 988,387 |
| Oct 17, 2025 | 19.70 | 20.40 | 19.50 | 19.80 | 19.80 | 1.02% | 106,643 |
| Oct 16, 2025 | 20.54 | 20.90 | 18.50 | 19.60 | 19.60 | -7.33% | 441,291 |
| Oct 15, 2025 | 19.50 | 21.90 | 19.50 | 21.15 | 21.15 | 2.17% | 290,880 |
| Oct 14, 2025 | 20.30 | 22.00 | 19.76 | 20.70 | 20.70 | -1.90% | 622,626 |
| Oct 13, 2025 | 20.90 | 22.28 | 19.80 | 21.10 | 21.10 | 14.18% | 599,225 |
| Oct 10, 2025 | 17.55 | 19.28 | 17.55 | 18.48 | 18.48 | -0.54% | 159,376 |
| Oct 9, 2025 | 17.35 | 19.15 | 17.35 | 18.58 | 18.58 | -1.33% | 101,849 |
| Oct 8, 2025 | 17.00 | 19.45 | 17.00 | 18.83 | 18.83 | 1.89% | 27,243 |
| Oct 7, 2025 | 19.22 | 19.22 | 17.50 | 18.48 | 18.48 | 0.54% | 290,426 |
| Oct 6, 2025 | 19.20 | 19.45 | 18.05 | 18.38 | 18.38 | -4.42% | 557,139 |
| Oct 3, 2025 | 18.50 | 19.95 | 18.00 | 19.23 | 19.23 | 2.29% | 58,493 |
| Oct 2, 2025 | 20.40 | 20.40 | 18.80 | 18.80 | 18.80 | -4.57% | 11,469 |
| Oct 1, 2025 | 18.50 | 19.70 | 18.50 | 19.70 | 19.70 | 2.44% | 22,651 |
| Sep 30, 2025 | 18.50 | 19.72 | 18.50 | 19.23 | 19.23 | 2.56% | 28,530 |
| Sep 29, 2025 | 19.88 | 19.95 | 18.50 | 18.75 | 18.75 | -2.50% | 51,199 |
| Sep 26, 2025 | 19.95 | 20.00 | 18.50 | 19.23 | 19.23 | 1.32% | 106,120 |
| Sep 25, 2025 | 20.40 | 20.40 | 18.80 | 18.98 | 18.98 | -3.16% | 42,125 |
| Sep 24, 2025 | 18.80 | 20.75 | 18.80 | 19.60 | 19.60 | -1.26% | 204,538 |
| Sep 23, 2025 | 20.75 | 20.90 | 18.80 | 19.85 | 19.85 | -1.49% | 121,458 |
| Sep 22, 2025 | 19.05 | 20.15 | 19.00 | 20.15 | 20.15 | 0.85% | 284,598 |
| Sep 19, 2025 | 20.12 | 20.90 | 19.00 | 19.98 | 19.98 | 0.15% | 10,073 |
| Sep 18, 2025 | 19.00 | 20.90 | 19.00 | 19.95 | 19.95 | 1.12% | 29,070 |
| Sep 17, 2025 | 19.55 | 19.75 | 19.43 | 19.73 | 19.73 | -1.35% | 42,355 |
| Sep 16, 2025 | 20.00 | 21.70 | 19.55 | 20.00 | 20.00 | -3.61% | 147,185 |
| Sep 15, 2025 | 26.40 | 26.40 | 20.50 | 20.75 | 20.75 | -15.31% | 287,030 |
| Sep 12, 2025 | 25.00 | 26.90 | 24.25 | 24.50 | 24.50 | -5.59% | 119,078 |
| Sep 11, 2025 | 24.90 | 27.73 | 24.90 | 25.95 | 25.95 | 3.80% | 793,255 |
| Sep 10, 2025 | 23.90 | 28.00 | 23.00 | 25.00 | 25.00 | 6.38% | 930,717 |
| Sep 9, 2025 | 20.00 | 24.00 | 19.84 | 23.50 | 23.50 | 9.30% | 266,943 |
| Sep 8, 2025 | 19.60 | 21.50 | 19.60 | 21.50 | 21.50 | 2.38% | 991,480 |
| Sep 5, 2025 | 20.90 | 21.00 | 19.65 | 21.00 | 21.00 | 4.48% | 271,612 |
| Sep 4, 2025 | 17.50 | 21.40 | 17.50 | 20.10 | 20.10 | 23.84% | 655,539 |
| Sep 3, 2025 | 18.00 | 18.00 | 16.23 | 16.23 | 16.23 | -9.73% | 164,041 |
| Sep 2, 2025 | 18.90 | 18.90 | 17.05 | 17.98 | 17.98 | -2.71% | 221,478 |
| Sep 1, 2025 | 17.05 | 18.95 | 17.05 | 18.48 | 18.48 | 2.67% | 111,990 |
| Aug 29, 2025 | 16.67 | 18.95 | 16.55 | 18.00 | 18.00 | -1.37% | 76,107 |
| Aug 28, 2025 | 19.00 | 19.00 | 16.81 | 18.25 | 18.25 | - | 51,640 |
| Aug 27, 2025 | 17.81 | 18.95 | 17.60 | 18.25 | 18.25 | 1.50% | 159,906 |
| Aug 26, 2025 | 19.00 | 19.00 | 16.70 | 17.98 | 17.98 | - | 31,642 |
| Aug 22, 2025 | 18.00 | 18.00 | 17.16 | 17.98 | 17.98 | - | 57,422 |