Skip to main content
logo
Cirata plc (AIM:CRTA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
13.80
+0.05 (0.36%)
Aug 14, 2026, 4:35 PM GMT

Cirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202613.8513.9013.0513.8013.800.36%468,315
Aug 13, 202614.0013.8513.0013.7513.75-1.79%446,744
Aug 12, 202613.4014.0013.1014.0014.004.09%23,434
Aug 11, 202613.2514.0012.6513.4513.45-1.28%225,925
Aug 10, 202614.0014.0013.2513.6313.632.06%1,231,828
Aug 7, 202614.0015.7213.3513.3513.35-3.78%106,711
Aug 6, 202613.9014.9513.5013.8813.88-2.29%89,205
Aug 5, 202615.9515.9513.4014.2014.20-10.97%242,764
Aug 4, 202615.9515.9514.1615.9515.956.69%31,230
Aug 3, 202615.9515.9513.7014.9514.95-0.33%182,045
Jul 31, 202614.7515.0013.7515.0015.001.69%115,517
Jul 30, 202614.5014.9514.4714.7514.75-1.34%88,226
Jul 29, 202615.0015.3014.4014.9514.950.50%103,054
Jul 28, 202614.6015.9514.6014.8814.88-0.17%106,750
Jul 27, 202615.0615.4014.5014.9014.90-0.67%199,192
Jul 24, 202615.3515.4014.3515.0015.00-5.96%378,462
Jul 23, 202615.0516.9015.0015.9515.95-2,365
Jul 22, 202615.9516.7215.2215.9515.95-0.16%1,422
Jul 21, 202615.0016.9515.0015.9815.98-1.24%15,816
Jul 20, 202616.9016.9015.0016.1816.18-4.57%43,439
Jul 17, 202616.9516.9515.9016.9516.950.30%796
Jul 16, 202615.0516.9515.0016.9016.903.05%5,477
Jul 15, 202615.0516.4515.0516.4016.402.82%5,657
Jul 14, 202616.4016.4015.0515.9515.95-0.93%141,769
Jul 13, 202615.5015.9015.0516.1016.10-3.45%94,432
Jul 10, 202616.0017.8515.5516.6816.687.23%18,269
Jul 9, 202615.5516.2015.5515.5515.55-7.85%15,701
Jul 8, 202615.5515.5515.5516.8816.88-2.03%26
Jul 7, 202617.8517.9015.5517.2317.23-3.77%90,144
Jul 6, 202617.9017.9015.5517.9017.90-33,146
Jul 3, 202616.8017.9516.0017.9017.906.87%54,813
Jul 2, 202615.5016.5515.5016.7516.75-1.33%10,010
Jul 1, 202617.9517.9515.5516.9816.98-0.15%40,101
Jun 30, 202616.0517.9516.0017.0017.00-204,190
Jun 29, 202615.1517.9015.0017.0017.001.04%371,069
Jun 26, 202617.0017.9515.8016.8316.83-3.99%424,955
Jun 25, 202618.5017.5517.5017.5317.53-5.27%36,642
Jun 24, 202618.5018.5017.5518.5018.502.64%7,509
Jun 23, 202616.7018.5016.7018.0318.034.64%570,075
Jun 22, 202617.0017.6516.8517.2317.232.23%33,724
Jun 19, 202617.0017.7016.8516.8516.85-4.80%6,877
Jun 18, 202617.7517.7516.0517.7017.701.14%117,817
Jun 17, 202618.0018.0017.0017.5017.50-0.57%95,407
Jun 16, 202617.0018.2017.0017.6017.606.51%405,341
Jun 15, 202616.0516.8016.0516.5316.532.96%2,285
Jun 12, 202616.0516.9516.0516.0516.05-2.73%663
Jun 11, 202616.0516.1616.0516.5016.502.80%30,235
Jun 10, 202616.0517.0016.0516.0516.05-15,297
Jun 9, 202616.5517.0016.0016.0516.05-5.59%20,625
Jun 8, 202616.5517.0016.5517.0017.000.29%23,177