Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 19.70
-0.05 (-0.25%)
Dec 5, 2025, 4:01 PM GMT+1
Cirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 19.70 | 20.50 | 19.50 | 19.95 | 19.95 | 0.76% | 688,388 |
| Oct 17, 2025 | 19.50 | 20.40 | 19.50 | 19.80 | 19.80 | 1.02% | 106,643 |
| Oct 16, 2025 | 20.50 | 20.90 | 18.50 | 19.60 | 19.60 | -7.33% | 441,290 |
| Oct 15, 2025 | 20.00 | 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% | 622,065 |
| Oct 13, 2025 | 20.90 | 22.28 | 19.80 | 21.10 | 21.10 | 14.21% | 594,226 |
| Oct 10, 2025 | 17.65 | 19.28 | 17.55 | 18.48 | 18.48 | -0.54% | 151,922 |
| Oct 9, 2025 | 18.50 | 19.15 | 17.35 | 18.58 | 18.58 | -1.33% | 101,849 |
| Oct 8, 2025 | 19.45 | 19.45 | 17.00 | 18.83 | 18.83 | 1.89% | 23,264 |
| Oct 7, 2025 | 18.00 | 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 | 2.26% | 58,493 |
| Oct 2, 2025 | 19.00 | 20.40 | 19.00 | 18.80 | 18.80 | -4.57% | 8,825 |
| Oct 1, 2025 | 18.50 | 19.66 | 18.50 | 19.70 | 19.70 | 2.47% | 22,651 |
| Sep 30, 2025 | 18.50 | 19.72 | 18.50 | 19.23 | 19.23 | 2.53% | 28,530 |
| Sep 29, 2025 | 19.88 | 19.95 | 18.50 | 18.75 | 18.75 | -2.47% | 48,200 |