Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 17.98
-0.82 (-4.53%)
Aug 22, 2025, 4:35 PM GMT+1
Cirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.00 | 18.00 | 17.16 | 17.98 | 17.98 | - | 57,422 |
| Aug 21, 2025 | 17.00 | 18.95 | 17.00 | 17.98 | 17.98 | -5.37% | 88,273 |
| Aug 20, 2025 | 18.52 | 19.00 | 16.75 | 19.00 | 19.00 | 1.23% | 586,556 |
| Aug 19, 2025 | 19.06 | 19.45 | 18.50 | 18.77 | 18.77 | -3.74% | 101,581 |
| Aug 18, 2025 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 26,007 |
| Aug 15, 2025 | 19.00 | 19.95 | 19.00 | 19.50 | 19.50 | - | 123,003 |
| Aug 14, 2025 | 19.95 | 19.95 | 19.05 | 19.50 | 19.50 | - | 23,230 |
| Aug 13, 2025 | 19.00 | 19.95 | 19.00 | 19.50 | 19.50 | 2.63% | 38,218 |
| Aug 12, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 34,470 |
| Aug 11, 2025 | 20.00 | 20.00 | 19.05 | 19.50 | 19.50 | 0.10% | 10,260 |
| Aug 8, 2025 | 19.00 | 19.84 | 19.00 | 19.48 | 19.48 | -0.10% | 74,803 |
| Aug 7, 2025 | 20.00 | 20.00 | 19.05 | 19.50 | 19.50 | - | 46,774 |
| Aug 6, 2025 | 20.00 | 20.00 | 19.02 | 19.50 | 19.50 | - | 141,052 |
| Aug 5, 2025 | 19.50 | 20.90 | 19.50 | 19.50 | 19.50 | -3.61% | 35,138 |
| Aug 4, 2025 | 19.50 | 20.60 | 19.50 | 20.23 | 20.23 | - | 115,146 |
| Aug 1, 2025 | 20.18 | 21.00 | 19.55 | 20.23 | 20.23 | -1.32% | 4,090 |
| Jul 31, 2025 | 19.76 | 20.90 | 19.55 | 20.50 | 20.50 | 1.33% | 15,713 |
| Jul 30, 2025 | 19.50 | 20.90 | 19.50 | 20.23 | 20.23 | 0.25% | 16,965 |
| Jul 29, 2025 | 20.90 | 21.00 | 19.55 | 20.18 | 20.18 | 0.25% | 100,468 |
| Jul 28, 2025 | 23.50 | 23.50 | 19.55 | 20.13 | 20.13 | -14.34% | 412,200 |
| Jul 25, 2025 | 23.45 | 24.00 | 23.00 | 23.50 | 23.50 | 0.21% | 91,176 |
| Jul 24, 2025 | 23.50 | 24.70 | 23.00 | 23.45 | 23.45 | -2.29% | 460,723 |
| Jul 23, 2025 | 24.70 | 24.80 | 23.40 | 24.00 | 24.00 | -0.41% | 40,760 |
| Jul 22, 2025 | 20.88 | 25.00 | 20.53 | 24.10 | 24.10 | 16.14% | 394,566 |
| Jul 21, 2025 | 20.00 | 20.81 | 18.50 | 20.75 | 20.75 | 8.19% | 199,701 |
| Jul 18, 2025 | 17.00 | 19.80 | 15.40 | 19.18 | 19.18 | 9.10% | 1,062,104 |
| Jul 17, 2025 | 18.00 | 18.20 | 17.40 | 17.58 | 17.58 | -1.95% | 217,870 |
| Jul 16, 2025 | 20.01 | 20.40 | 17.00 | 17.93 | 17.93 | -8.75% | 1,189,584 |
| Jul 15, 2025 | 26.50 | 26.50 | 19.00 | 19.65 | 19.65 | -32.24% | 1,302,429 |
| Jul 14, 2025 | 27.73 | 29.00 | 27.73 | 29.00 | 29.00 | 4.88% | 12,223 |
| Jul 11, 2025 | 27.43 | 29.00 | 26.20 | 27.65 | 27.65 | 0.18% | 297,471 |
| Jul 10, 2025 | 27.90 | 27.90 | 27.14 | 27.60 | 27.60 | 1.28% | 406 |
| Jul 9, 2025 | 26.30 | 27.25 | 25.50 | 27.25 | 27.25 | 2.83% | 117,917 |
| Jul 8, 2025 | 26.77 | 27.00 | 26.00 | 26.50 | 26.50 | 0.19% | 18,864 |
| Jul 7, 2025 | 26.15 | 26.90 | 26.14 | 26.45 | 26.45 | - | 933 |
| Jul 4, 2025 | 27.99 | 27.99 | 26.00 | 26.45 | 26.45 | -3.82% | 277,821 |
| Jul 3, 2025 | 26.87 | 28.50 | 26.60 | 27.50 | 27.50 | -0.54% | 17,613 |
| Jul 2, 2025 | 28.50 | 28.50 | 26.60 | 27.65 | 27.65 | 4.34% | 5,002 |
| Jul 1, 2025 | 29.40 | 30.50 | 26.50 | 26.50 | 26.50 | -10.92% | 543,847 |
| Jun 30, 2025 | 28.70 | 29.75 | 28.10 | 29.75 | 29.75 | 10.19% | 460,704 |
| Jun 27, 2025 | 28.60 | 28.60 | 27.00 | 27.00 | 27.00 | -3.40% | 212,107 |
| Jun 26, 2025 | 28.60 | 28.60 | 27.30 | 27.95 | 27.95 | 2.76% | 27,537 |
| Jun 25, 2025 | 27.90 | 28.51 | 26.10 | 27.20 | 27.20 | -2.86% | 41,856 |
| Jun 24, 2025 | 25.13 | 28.00 | 24.80 | 28.00 | 28.00 | 15.70% | 485,416 |
| Jun 23, 2025 | 25.22 | 25.30 | 21.64 | 24.20 | 24.20 | -4.72% | 1,350,511 |
| Jun 20, 2025 | 26.69 | 27.40 | 25.40 | 25.40 | 25.40 | -7.64% | 272,001 |
| Jun 19, 2025 | 26.85 | 27.50 | 26.68 | 27.50 | 27.50 | 2.61% | 122,094 |
| Jun 18, 2025 | 27.40 | 27.40 | 25.70 | 26.80 | 26.80 | 0.94% | 1,939 |
| Jun 17, 2025 | 27.40 | 27.40 | 25.70 | 26.55 | 26.55 | 0.76% | 211,661 |
| Jun 16, 2025 | 27.14 | 27.40 | 25.80 | 26.35 | 26.35 | -3.30% | 134,759 |