Cirata plc (AIM:CRTA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.50
-0.50 (-8.33%)
Nov 6, 2026, 4:29 PM GMT
Cirata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.26 | 5.98 | 5.26 | 5.50 | 5.50 | -8.33% | 75,033 |
| Nov 5, 2026 | 6.00 | 6.30 | 5.04 | 6.00 | 6.00 | - | 400,444 |
| Nov 4, 2026 | 6.24 | 6.30 | 5.60 | 6.00 | 6.00 | 9.09% | 106,037 |
| Nov 3, 2026 | 5.76 | 5.98 | 5.76 | 5.50 | 5.50 | -3.51% | 767 |
| Nov 2, 2026 | 5.30 | 5.78 | 5.02 | 5.70 | 5.70 | 6.54% | 62,064 |
| Oct 30, 2026 | 5.50 | 5.52 | 5.04 | 5.35 | 5.35 | 0.56% | 479,236 |
| Oct 29, 2026 | 5.84 | 5.98 | 5.32 | 5.32 | 5.32 | -11.33% | 321,483 |
| Oct 28, 2026 | 4.91 | 6.50 | 4.81 | 6.00 | 6.00 | 22.45% | 1,624,692 |
| Oct 27, 2026 | 4.90 | 5.40 | 4.90 | 4.90 | 4.90 | 4.26% | 577,705 |
| Oct 26, 2026 | 4.40 | 5.42 | 4.40 | 4.70 | 4.70 | -13.28% | 635,989 |
| Oct 23, 2026 | 6.98 | 6.98 | 4.01 | 5.42 | 5.42 | -8.45% | 1,312,835 |
| Oct 22, 2026 | 6.50 | 6.70 | 5.92 | 5.92 | 5.92 | -6.03% | 128,602 |
| Oct 21, 2026 | 7.18 | 7.18 | 6.30 | 6.30 | 6.30 | -2.48% | 123,536 |
| Oct 20, 2026 | 7.18 | 7.18 | 6.20 | 6.46 | 6.46 | -1.22% | 202,016 |
| Oct 19, 2026 | 6.56 | 6.80 | 6.50 | 6.54 | 6.54 | -6.57% | 103,492 |
| Oct 16, 2026 | 7.70 | 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 | 7.48 | 7.68 | 7.08 | 7.08 | 7.08 | -8.05% | 27,186 |
| Oct 13, 2026 | 7.40 | 7.70 | 7.11 | 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 | 7.68 | 7.68 | 7.18 | 7.68 | 7.68 | 4.92% | 20,167 |
| Oct 7, 2026 | 7.40 | 7.58 | 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 | 7.30 | 7.61 | 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 | 7.68 | 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 | 7.52 | 7.80 | 7.49 | 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 | 8.30 | 8.30 | 7.30 | 7.56 | 7.56 | 0.80% | 474,239 |
| Sep 21, 2026 | 7.52 | 7.70 | 7.30 | 7.50 | 7.50 | -2.60% | 2,754,643 |
| Sep 18, 2026 | 8.10 | 8.10 | 7.35 | 7.70 | 7.70 | -1.28% | 1,802,621 |
| Sep 17, 2026 | 7.80 | 8.05 | 7.02 | 7.80 | 7.80 | -1.02% | 1,358,085 |
| Sep 16, 2026 | 11.95 | 11.95 | 7.50 | 7.88 | 7.88 | -32.36% | 3,897,035 |
| Sep 15, 2026 | 12.40 | 12.50 | 11.65 | 11.65 | 11.65 | -6.05% | 95,543 |
| Sep 14, 2026 | 12.75 | 13.48 | 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 | 12.25 | 11.50 | 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 | 12.25 | 12.50 | 11.25 | 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 |