Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 15.00
-0.95 (-5.96%)
Jul 24, 2026, 4:35 PM GMT
Cirata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15.35 | 15.40 | 14.35 | 15.00 | 15.00 | -5.96% | 378,462 |
| Jul 23, 2026 | 15.05 | 16.90 | 15.00 | 15.95 | 15.95 | - | 2,365 |
| Jul 22, 2026 | 15.95 | 16.72 | 15.22 | 15.95 | 15.95 | -0.16% | 1,422 |
| Jul 21, 2026 | 15.00 | 16.95 | 15.00 | 15.98 | 15.98 | -1.24% | 15,816 |
| Jul 20, 2026 | 16.90 | 16.90 | 15.00 | 16.18 | 16.18 | -4.57% | 43,439 |
| Jul 17, 2026 | 16.95 | 16.95 | 15.90 | 16.95 | 16.95 | 0.30% | 796 |
| Jul 16, 2026 | 15.05 | 16.95 | 15.00 | 16.90 | 16.90 | 3.05% | 5,477 |
| Jul 15, 2026 | 15.05 | 16.45 | 15.05 | 16.40 | 16.40 | 2.82% | 5,657 |
| Jul 14, 2026 | 16.40 | 16.40 | 15.05 | 15.95 | 15.95 | -0.93% | 141,769 |
| Jul 13, 2026 | 15.50 | 15.90 | 15.05 | 16.10 | 16.10 | -3.45% | 94,432 |
| Jul 10, 2026 | 16.00 | 17.85 | 15.55 | 16.68 | 16.68 | 7.23% | 18,269 |
| Jul 9, 2026 | 15.55 | 16.20 | 15.55 | 15.55 | 15.55 | -7.85% | 15,701 |
| Jul 8, 2026 | 15.55 | 15.55 | 15.55 | 16.88 | 16.88 | -2.03% | 26 |
| Jul 7, 2026 | 17.85 | 17.90 | 15.55 | 17.23 | 17.23 | -3.77% | 90,144 |
| Jul 6, 2026 | 17.90 | 17.90 | 15.55 | 17.90 | 17.90 | - | 33,146 |
| Jul 3, 2026 | 16.80 | 17.95 | 16.00 | 17.90 | 17.90 | 6.87% | 54,813 |
| Jul 2, 2026 | 15.50 | 16.55 | 15.50 | 16.75 | 16.75 | -1.33% | 10,010 |
| Jul 1, 2026 | 17.95 | 17.95 | 15.55 | 16.98 | 16.98 | -0.15% | 40,101 |
| Jun 30, 2026 | 16.05 | 17.95 | 16.00 | 17.00 | 17.00 | - | 204,190 |
| Jun 29, 2026 | 15.15 | 17.90 | 15.00 | 17.00 | 17.00 | 1.04% | 371,069 |
| Jun 26, 2026 | 17.00 | 17.95 | 15.80 | 16.83 | 16.83 | -3.99% | 424,955 |
| Jun 25, 2026 | 18.50 | 17.55 | 17.50 | 17.53 | 17.53 | -5.27% | 36,642 |
| Jun 24, 2026 | 18.50 | 18.50 | 17.55 | 18.50 | 18.50 | 2.64% | 7,509 |
| Jun 23, 2026 | 16.70 | 18.50 | 16.70 | 18.03 | 18.03 | 4.64% | 570,075 |
| Jun 22, 2026 | 17.00 | 17.65 | 16.85 | 17.23 | 17.23 | 2.23% | 33,724 |
| Jun 19, 2026 | 17.00 | 17.70 | 16.85 | 16.85 | 16.85 | -4.80% | 6,877 |
| Jun 18, 2026 | 17.75 | 17.75 | 16.05 | 17.70 | 17.70 | 1.14% | 117,817 |
| Jun 17, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | -0.57% | 95,407 |
| Jun 16, 2026 | 17.00 | 18.20 | 17.00 | 17.60 | 17.60 | 6.51% | 405,341 |
| Jun 15, 2026 | 16.05 | 16.80 | 16.05 | 16.53 | 16.53 | 2.96% | 2,285 |
| Jun 12, 2026 | 16.05 | 16.95 | 16.05 | 16.05 | 16.05 | -2.73% | 663 |
| Jun 11, 2026 | 16.05 | 16.16 | 16.05 | 16.50 | 16.50 | 2.80% | 30,235 |
| Jun 10, 2026 | 16.05 | 17.00 | 16.05 | 16.05 | 16.05 | - | 15,297 |
| Jun 9, 2026 | 16.55 | 17.00 | 16.00 | 16.05 | 16.05 | -5.59% | 20,625 |
| Jun 8, 2026 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 0.29% | 23,177 |
| Jun 5, 2026 | 18.00 | 18.00 | 16.60 | 16.95 | 16.95 | -3.14% | 52,978 |
| Jun 4, 2026 | 17.75 | 17.95 | 17.00 | 17.50 | 17.50 | - | 4,287 |
| Jun 3, 2026 | 17.05 | 17.95 | 17.05 | 17.50 | 17.50 | - | 52,408 |
| Jun 2, 2026 | 17.00 | 18.00 | 16.60 | 17.50 | 17.50 | -2.23% | 121,304 |
| Jun 1, 2026 | 17.90 | 18.00 | 16.05 | 17.90 | 17.90 | -0.56% | 34,814 |
| May 29, 2026 | 18.00 | 18.00 | 16.60 | 18.00 | 18.00 | 4.50% | 17,571 |
| May 28, 2026 | 17.05 | 18.68 | 16.55 | 17.23 | 17.23 | -6.13% | 130,882 |
| May 27, 2026 | 19.45 | 19.45 | 17.00 | 18.35 | 18.35 | -5.90% | 10,334 |
| May 26, 2026 | 19.50 | 19.50 | 17.00 | 19.50 | 19.50 | - | 29,673 |
| May 22, 2026 | 17.55 | 19.50 | 17.55 | 19.50 | 19.50 | 11.43% | 12,079 |
| May 21, 2026 | 17.55 | 17.79 | 17.16 | 17.50 | 17.50 | - | 104,003 |
| May 20, 2026 | 17.50 | 19.95 | 17.50 | 17.50 | 17.50 | -1.69% | 5,200 |
| May 19, 2026 | 18.50 | 19.75 | 17.58 | 17.80 | 17.80 | -3.78% | 100,786 |
| May 18, 2026 | 18.50 | 19.25 | 18.50 | 18.50 | 18.50 | -2.76% | 61,168 |
| May 15, 2026 | 20.00 | 20.00 | 18.70 | 19.03 | 19.03 | -2.56% | 21,611 |