Cirata plc (AIM:CRTA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
20.37
-0.13 (-0.63%)
Aug 1, 2025, 8:50 AM GMT+1

Cirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202519.7620.9019.5520.5020.501.33%15,713
Jul 30, 202519.5020.9019.5020.2320.230.25%16,965
Jul 29, 202520.9021.0019.5520.1820.180.25%100,468
Jul 28, 202523.5023.5019.5520.1320.13-14.34%412,200
Jul 25, 202523.4524.0023.0023.5023.500.21%91,176
Jul 24, 202523.5024.7023.0023.4523.45-2.29%460,723
Jul 23, 202524.7024.8023.4024.0024.00-0.41%40,760
Jul 22, 202520.8825.0020.5324.1024.1016.14%394,566
Jul 21, 202520.0020.8118.5020.7520.758.19%199,701
Jul 18, 202517.0019.8015.4019.1819.189.10%1,062,104
Jul 17, 202518.0018.2017.4017.5817.58-1.95%217,870
Jul 16, 202520.0120.4017.0017.9317.93-8.75%1,189,584
Jul 15, 202526.5026.5019.0019.6519.65-32.24%1,302,429
Jul 14, 202527.7329.0027.7329.0029.004.88%12,223
Jul 11, 202527.4329.0026.2027.6527.650.18%297,471
Jul 10, 202527.9027.9027.1427.6027.601.28%406
Jul 9, 202526.3027.2525.5027.2527.252.83%117,917
Jul 8, 202526.7727.0026.0026.5026.500.19%18,864
Jul 7, 202526.1526.9026.1426.4526.45-933
Jul 4, 202527.9927.9926.0026.4526.45-3.82%277,821
Jul 3, 202526.8728.5026.6027.5027.50-0.54%17,613
Jul 2, 202528.5028.5026.6027.6527.654.34%5,002
Jul 1, 202529.4030.5026.5026.5026.50-10.92%543,847
Jun 30, 202528.7029.7528.1029.7529.7510.19%460,704
Jun 27, 202528.6028.6027.0027.0027.00-3.40%212,107
Jun 26, 202528.6028.6027.3027.9527.952.76%27,537
Jun 25, 202527.9028.5126.1027.2027.20-2.86%41,856
Jun 24, 202525.1328.0024.8028.0028.0015.70%485,416
Jun 23, 202525.2225.3021.6424.2024.20-4.72%1,350,511
Jun 20, 202526.6927.4025.4025.4025.40-7.64%272,001
Jun 19, 202526.8527.5026.6827.5027.502.61%122,094
Jun 18, 202527.4027.4025.7026.8026.800.94%1,939
Jun 17, 202527.4027.4025.7026.5526.550.76%211,661
Jun 16, 202527.1427.4025.8026.3526.35-3.30%134,759
Jun 13, 202527.5027.5027.2527.2527.25-1,315
Jun 12, 202527.7027.7027.0027.2527.25-4.72%54,874
Jun 11, 202528.9629.0027.7028.6028.60-1.72%58,946
Jun 10, 202527.7029.9027.7029.1029.103.01%19,057
Jun 9, 202530.0030.0027.6028.2528.25-1.74%41,371
Jun 6, 202527.5029.7027.5028.7528.75-0.69%46,346
Jun 5, 202532.0032.0028.0028.9528.95-7.06%229,128
Jun 4, 202531.1131.5230.4031.1531.15-2.20%128,198
Jun 3, 202532.0532.7030.7031.8531.85-65,413
Jun 2, 202532.8032.8031.4131.8531.850.95%1,432
May 30, 202528.5032.1028.5031.5531.5510.51%451,818
May 29, 202529.0029.0028.5028.5528.55-0.35%10,405
May 28, 202531.1032.0028.0028.6528.65-11.85%487,080
May 27, 202533.9033.9032.4632.5032.50-0.46%36,076
May 23, 202533.9033.9031.6032.6532.653.65%73,173
May 22, 202538.0038.0031.5031.5031.50-12.50%472,449