Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
-0.10 (-1.41%)
Oct 16, 2026, 4:35 PM GMT
Cirata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.12 | 7.70 | 6.50 | 7.00 | 7.00 | -1.41% | 78,454 |
| Oct 15, 2026 | 7.10 | 7.60 | 7.10 | 7.10 | 7.10 | 0.28% | 9,161 |
| Oct 14, 2026 | 7.68 | 7.48 | 7.08 | 7.08 | 7.08 | -8.05% | 27,186 |
| Oct 13, 2026 | 7.68 | 7.70 | 7.12 | 7.70 | 7.70 | 2.67% | 91,902 |
| Oct 12, 2026 | 7.70 | 7.70 | 7.36 | 7.50 | 7.50 | - | 19,862 |
| Oct 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.34% | 5,052 |
| Oct 8, 2026 | 7.18 | 7.68 | 7.40 | 7.68 | 7.68 | 4.92% | 20,167 |
| Oct 7, 2026 | 7.40 | 7.40 | 7.32 | 7.32 | 7.32 | 1.10% | 62,663 |
| Oct 6, 2026 | 7.70 | 7.70 | 7.24 | 7.24 | 7.24 | -5.97% | 250,457 |
| Oct 5, 2026 | 7.30 | 7.70 | 7.10 | 7.70 | 7.70 | - | 667,247 |
| Oct 2, 2026 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 6.94% | 51,474 |
| Oct 1, 2026 | 7.34 | 7.30 | 7.10 | 7.20 | 7.20 | 2.86% | 216,000 |
| Sep 30, 2026 | 7.30 | 7.70 | 7.00 | 7.00 | 7.00 | -1.96% | 129,172 |
| Sep 29, 2026 | 7.02 | 7.62 | 7.02 | 7.14 | 7.14 | -2.19% | 70,148 |
| Sep 28, 2026 | 7.30 | 7.70 | 7.26 | 7.30 | 7.30 | -1.35% | 102,437 |
| Sep 25, 2026 | 7.50 | 7.68 | 7.30 | 7.40 | 7.40 | -1.33% | 439,611 |
| Sep 24, 2026 | 7.80 | 7.78 | 7.50 | 7.50 | 7.50 | - | 34,525 |
| Sep 23, 2026 | 7.50 | 7.90 | 7.30 | 7.50 | 7.50 | -0.79% | 159,997 |
| Sep 22, 2026 | 7.30 | 8.30 | 7.50 | 7.56 | 7.56 | 0.80% | 474,239 |
| Sep 21, 2026 | 7.52 | 7.70 | 7.30 | 7.50 | 7.50 | -2.60% | 2,275,103 |
| Sep 18, 2026 | 8.10 | 8.10 | 7.38 | 7.70 | 7.70 | -1.28% | 1,302,622 |
| Sep 17, 2026 | 8.00 | 7.98 | 7.02 | 7.80 | 7.80 | -1.02% | 1,183,085 |
| Sep 16, 2026 | 11.95 | 11.95 | 7.50 | 7.88 | 7.88 | -32.36% | 3,897,039 |
| Sep 15, 2026 | 12.40 | 12.50 | 11.65 | 11.65 | 11.65 | -6.05% | 95,543 |
| Sep 14, 2026 | 12.05 | 12.75 | 11.50 | 12.40 | 12.40 | -3.50% | 135,968 |
| Sep 11, 2026 | 12.00 | 13.46 | 12.00 | 12.85 | 12.85 | 3.84% | 158,174 |
| Sep 10, 2026 | 11.65 | 11.80 | 11.60 | 12.38 | 12.38 | 8.08% | 28,560 |
| Sep 9, 2026 | 11.45 | 13.05 | 11.40 | 11.45 | 11.45 | - | 1,370,744 |
| Sep 8, 2026 | 11.65 | 12.00 | 11.25 | 11.45 | 11.45 | -2.76% | 57,475 |
| Sep 7, 2026 | 11.90 | 12.20 | 11.55 | 11.78 | 11.78 | -5.80% | 82,531 |
| Sep 4, 2026 | 11.50 | 12.50 | 11.05 | 12.50 | 12.50 | 5.93% | 56,435 |
| Sep 3, 2026 | 11.95 | 12.00 | 11.50 | 11.80 | 11.80 | 2.61% | 29,811 |
| Sep 2, 2026 | 12.50 | 12.25 | 11.30 | 11.50 | 11.50 | -11.54% | 314,599 |
| Sep 1, 2026 | 12.90 | 13.65 | 12.25 | 13.00 | 13.00 | 2.97% | 29,534 |
| Aug 28, 2026 | 12.40 | 13.00 | 12.10 | 12.63 | 12.63 | -2.88% | 144,753 |
| Aug 27, 2026 | 12.75 | 13.50 | 12.70 | 13.00 | 13.00 | 1.17% | 25,314 |
| Aug 26, 2026 | 12.60 | 13.00 | 12.60 | 12.85 | 12.85 | -1.15% | 125,538 |
| Aug 25, 2026 | 13.19 | 13.05 | 12.65 | 13.00 | 13.00 | -3.70% | 263,481 |
| Aug 24, 2026 | 14.00 | 14.00 | 13.05 | 13.50 | 13.50 | 0.75% | 37,180 |
| Aug 21, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | -2.55% | 81,186 |
| Aug 20, 2026 | 12.55 | 13.75 | 13.00 | 13.75 | 13.75 | 4.36% | 124,903 |
| Aug 19, 2026 | 12.54 | 13.35 | 13.00 | 13.18 | 13.18 | 1.35% | 57,247 |
| Aug 18, 2026 | 14.50 | 13.75 | 12.80 | 13.00 | 13.00 | -2.99% | 1,527,445 |
| Aug 17, 2026 | 14.50 | 14.50 | 13.35 | 13.40 | 13.40 | -2.90% | 56,837 |
| Aug 14, 2026 | 13.85 | 13.90 | 13.05 | 13.80 | 13.80 | 0.36% | 468,315 |
| Aug 13, 2026 | 14.00 | 13.85 | 13.00 | 13.75 | 13.75 | -1.79% | 446,744 |
| Aug 12, 2026 | 13.40 | 14.00 | 13.10 | 14.00 | 14.00 | 4.09% | 23,434 |
| Aug 11, 2026 | 13.25 | 14.00 | 12.65 | 13.45 | 13.45 | -1.28% | 225,925 |
| Aug 10, 2026 | 14.00 | 14.00 | 13.25 | 13.63 | 13.63 | 2.06% | 1,231,828 |
| Aug 7, 2026 | 14.00 | 15.72 | 13.35 | 13.35 | 13.35 | -3.78% | 106,711 |