Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
-0.28 (-1.93%)
Mar 25, 2026, 4:29 PM GMT
Cirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 15.00 | 15.54 | 14.00 | 14.28 | 14.28 | -2.39% | 143,207 |
| Mar 23, 2026 | 15.00 | 15.00 | 14.25 | 14.63 | 14.63 | -0.68% | 72,798 |
| Mar 20, 2026 | 15.00 | 16.20 | 14.00 | 14.73 | 14.73 | -3.60% | 39,670 |
| Mar 19, 2026 | 14.95 | 16.20 | 14.95 | 15.28 | 15.28 | -2.24% | 22,903 |
| Mar 18, 2026 | 16.00 | 16.00 | 14.50 | 15.63 | 15.63 | -1.42% | 867,403 |
| Mar 17, 2026 | 16.50 | 17.25 | 15.73 | 15.85 | 15.85 | -2.46% | 60,745 |
| Mar 16, 2026 | 17.60 | 17.65 | 16.06 | 16.25 | 16.25 | -5.93% | 90,207 |
| Mar 13, 2026 | 18.00 | 18.00 | 16.64 | 17.28 | 17.28 | 1.62% | 5,002 |
| Mar 12, 2026 | 16.75 | 17.90 | 16.48 | 17.00 | 17.00 | 0.44% | 6,232 |
| Mar 11, 2026 | 16.40 | 17.45 | 16.35 | 16.93 | 16.93 | 1.35% | 12,862 |
| Mar 10, 2026 | 16.80 | 16.95 | 16.50 | 16.70 | 16.70 | -1.62% | 24,699 |
| Mar 9, 2026 | 18.00 | 18.00 | 16.50 | 16.98 | 16.98 | -1.16% | 9,339 |
| Mar 6, 2026 | 16.70 | 17.85 | 16.64 | 17.18 | 17.18 | 2.69% | 6,454 |
| Mar 5, 2026 | 16.70 | 17.75 | 16.50 | 16.73 | 16.73 | -0.45% | 70,284 |
| Mar 4, 2026 | 17.40 | 17.40 | 16.70 | 16.80 | 16.80 | -2.18% | 40,269 |
| Mar 3, 2026 | 17.95 | 17.95 | 16.77 | 17.18 | 17.18 | 2.08% | 55,178 |
| Mar 2, 2026 | 17.95 | 18.11 | 16.76 | 16.83 | 16.83 | -2.89% | 77,166 |
| Feb 27, 2026 | 17.50 | 17.70 | 17.00 | 17.33 | 17.33 | -0.29% | 133,543 |
| Feb 26, 2026 | 17.65 | 17.70 | 17.05 | 17.38 | 17.38 | -0.29% | 26,172 |
| Feb 25, 2026 | 17.95 | 18.00 | 17.00 | 17.43 | 17.43 | 1.16% | 25,621 |
| Feb 24, 2026 | 17.45 | 18.05 | 17.10 | 17.23 | 17.23 | -1.71% | 23,866 |
| Feb 23, 2026 | 17.95 | 17.95 | 17.15 | 17.53 | 17.53 | 0.14% | 72,696 |
| Feb 20, 2026 | 18.50 | 18.50 | 17.10 | 17.50 | 17.50 | -3.85% | 183,848 |
| Feb 19, 2026 | 18.50 | 18.50 | 18.40 | 18.20 | 18.20 | -2.80% | 13,885 |
| Feb 18, 2026 | 18.50 | 18.95 | 18.50 | 18.73 | 18.73 | 0.54% | 51,137 |
| Feb 17, 2026 | 19.00 | 19.00 | 17.85 | 18.63 | 18.63 | 0.27% | 94,841 |
| Feb 16, 2026 | 17.55 | 18.95 | 17.55 | 18.58 | 18.58 | 2.62% | 188,545 |
| Feb 13, 2026 | 18.00 | 18.90 | 18.00 | 18.10 | 18.10 | - | 594,139 |
| Feb 12, 2026 | 18.40 | 18.95 | 18.10 | 18.10 | 18.10 | -3.34% | 451,225 |
| Feb 11, 2026 | 17.50 | 18.95 | 17.50 | 18.73 | 18.73 | 1.22% | 227,749 |
| Feb 10, 2026 | 17.90 | 18.95 | 17.05 | 18.50 | 18.50 | 5.11% | 25,330 |
| Feb 9, 2026 | 17.00 | 19.00 | 17.00 | 17.60 | 17.60 | -2.76% | 129,838 |
| Feb 6, 2026 | 17.55 | 18.95 | 17.40 | 18.10 | 18.10 | -2.16% | 114,048 |
| Feb 5, 2026 | 18.00 | 18.95 | 18.00 | 18.50 | 18.50 | 2.78% | 109,505 |
| Feb 4, 2026 | 18.00 | 19.95 | 17.75 | 18.00 | 18.00 | - | 96,734 |
| Feb 3, 2026 | 18.55 | 19.90 | 18.00 | 18.00 | 18.00 | -5.26% | 29,351 |
| Feb 2, 2026 | 18.45 | 20.18 | 18.25 | 19.00 | 19.00 | -2.56% | 175,150 |
| Jan 30, 2026 | 19.00 | 21.00 | 18.95 | 19.50 | 19.50 | - | 159,346 |
| Jan 29, 2026 | 21.20 | 21.35 | 19.05 | 19.50 | 19.50 | -2.50% | 215,516 |
| Jan 28, 2026 | 19.50 | 20.00 | 19.47 | 20.00 | 20.00 | -1.72% | 44,771 |
| Jan 27, 2026 | 22.10 | 23.00 | 19.12 | 20.35 | 20.35 | -7.50% | 534,415 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -5.17% | 331,982 |
| Jan 23, 2026 | 25.00 | 25.00 | 22.80 | 23.20 | 23.20 | -1.28% | 314,800 |
| Jan 22, 2026 | 23.41 | 24.36 | 23.10 | 23.50 | 23.50 | 0.86% | 60,526 |
| Jan 21, 2026 | 23.30 | 24.33 | 23.00 | 23.30 | 23.30 | -1.06% | 37,526 |
| Jan 20, 2026 | 23.10 | 23.70 | 23.00 | 23.55 | 23.55 | -0.42% | 126,580 |
| Jan 19, 2026 | 25.00 | 25.00 | 23.40 | 23.65 | 23.65 | -1.46% | 202,484 |
| Jan 16, 2026 | 24.00 | 24.00 | 22.90 | 24.00 | 24.00 | 1.27% | 638,837 |
| Jan 15, 2026 | 22.80 | 25.00 | 22.80 | 23.70 | 23.70 | 1.94% | 1,132,996 |
| Jan 14, 2026 | 22.00 | 25.80 | 21.70 | 23.25 | 23.25 | 14.96% | 883,986 |