Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
+0.02 (0.14%)
At close: Dec 31, 2025
Cirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.95 | 18.95 | 18.93 | 18.00 | 18.00 | 0.14% | 1,135 |
| Dec 30, 2025 | 17.05 | 18.95 | 17.00 | 17.98 | 17.98 | -1.51% | 146,729 |
| Dec 29, 2025 | 18.75 | 18.95 | 17.72 | 18.25 | 18.25 | - | 4,096 |
| Dec 24, 2025 | 17.25 | 17.30 | 17.25 | 18.25 | 18.25 | 3.69% | 19,974 |
| Dec 23, 2025 | 17.50 | 18.45 | 17.50 | 17.60 | 17.60 | -5.50% | 20,442 |
| Dec 22, 2025 | 18.30 | 19.00 | 18.05 | 18.63 | 18.63 | 4.05% | 40,707 |
| Dec 19, 2025 | 18.05 | 18.50 | 17.60 | 17.90 | 17.90 | -1.92% | 487,432 |
| Dec 18, 2025 | 18.95 | 18.95 | 17.95 | 18.25 | 18.25 | -2.28% | 192,852 |
| Dec 17, 2025 | 18.60 | 19.95 | 18.60 | 18.68 | 18.68 | -0.13% | 16,264 |
| Dec 16, 2025 | 18.60 | 19.95 | 18.50 | 18.70 | 18.70 | -2.22% | 27,305 |
| Dec 15, 2025 | 19.00 | 19.65 | 19.00 | 19.13 | 19.13 | -2.92% | 25,402 |
| Dec 12, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 7.65% | 70,453 |
| Dec 11, 2025 | 19.05 | 19.30 | 18.30 | 18.30 | 18.30 | -6.51% | 26,026 |
| Dec 10, 2025 | 19.05 | 20.10 | 19.00 | 19.58 | 19.58 | 0.13% | 116,083 |
| Dec 9, 2025 | 20.00 | 20.00 | 19.00 | 19.55 | 19.55 | -2.25% | 11,335 |
| Dec 8, 2025 | 19.70 | 20.10 | 19.05 | 20.00 | 20.00 | 3.23% | 98,104 |
| Dec 5, 2025 | 19.70 | 19.75 | 19.70 | 19.38 | 19.38 | -1.90% | 13,915 |
| Dec 4, 2025 | 19.70 | 19.75 | 19.00 | 19.75 | 19.75 | -0.25% | 232,304 |
| Dec 3, 2025 | 19.00 | 19.80 | 19.45 | 19.80 | 19.80 | -0.50% | 89,560 |
| Dec 2, 2025 | 19.45 | 21.90 | 19.45 | 19.90 | 19.90 | -2.93% | 105,952 |
| Dec 1, 2025 | 19.60 | 21.27 | 19.60 | 20.50 | 20.50 | -0.49% | 25,076 |
| Nov 28, 2025 | 20.60 | 21.10 | 20.16 | 20.60 | 20.60 | 2.49% | 89,060 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.50 | 20.10 | 20.10 | 2.29% | 124,683 |
| Nov 26, 2025 | 19.30 | 19.65 | 17.93 | 19.65 | 19.65 | 3.42% | 43,849 |
| Nov 25, 2025 | 18.50 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 122,557 |
| Nov 24, 2025 | 19.65 | 19.40 | 19.30 | 19.40 | 19.40 | -1.02% | 5,053 |
| Nov 21, 2025 | 18.90 | 19.60 | 18.80 | 19.60 | 19.60 | 5.95% | 83,506 |
| Nov 20, 2025 | 19.05 | 19.05 | 18.00 | 18.50 | 18.50 | -0.40% | 256,528 |
| Nov 19, 2025 | 19.20 | 20.00 | 18.20 | 18.58 | 18.58 | -1.59% | 142,259 |
| Nov 18, 2025 | 19.50 | 20.50 | 18.30 | 18.88 | 18.88 | -3.94% | 226,924 |
| Nov 17, 2025 | 19.50 | 21.00 | 18.88 | 19.65 | 19.65 | 2.08% | 5,185,260 |
| Nov 14, 2025 | 19.20 | 19.25 | 18.05 | 19.25 | 19.25 | 3.36% | 4,932 |
| Nov 13, 2025 | 18.05 | 19.20 | 18.04 | 18.63 | 18.63 | -0.80% | 46,765 |
| Nov 12, 2025 | 18.05 | 18.48 | 18.05 | 18.78 | 18.78 | -1.18% | 166,381 |
| Nov 11, 2025 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | - | 68,433 |
| Nov 10, 2025 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | 2.01% | 2,400 |
| Nov 7, 2025 | 18.05 | 19.09 | 18.05 | 18.63 | 18.63 | - | 13,276 |
| Nov 6, 2025 | 18.05 | 19.20 | 18.05 | 18.63 | 18.63 | - | 51 |
| Nov 5, 2025 | 18.05 | 19.20 | 18.05 | 18.63 | 18.63 | - | 827 |
| Nov 4, 2025 | 18.05 | 19.25 | 18.04 | 18.63 | 18.63 | -0.13% | 5,758 |
| Nov 3, 2025 | 18.05 | 19.25 | 18.05 | 18.65 | 18.65 | - | 40,067 |
| Oct 31, 2025 | 18.20 | 19.20 | 18.17 | 18.65 | 18.65 | -0.27% | 3,074 |
| Oct 30, 2025 | 19.25 | 19.25 | 18.17 | 18.70 | 18.70 | 0.27% | 10,019 |
| Oct 29, 2025 | 18.70 | 19.25 | 17.00 | 18.65 | 18.65 | -0.40% | 654,530 |
| 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 | 0.13% | 3,265 |
| Oct 24, 2025 | 19.50 | 20.40 | 18.85 | 18.95 | 18.95 | -1.56% | 264,104 |
| Oct 23, 2025 | 19.75 | 20.10 | 19.50 | 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 | 19.75 | 20.50 | 19.50 | 20.00 | 20.00 | 0.25% | 31,017 |