Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 17.88
-0.82 (-4.37%)
May 5, 2026, 3:58 PM GMT
Cirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 17.60 | 19.00 | 18.00 | 18.70 | 18.70 | 6.25% | 910,115 |
| Apr 30, 2026 | 17.05 | 17.95 | 17.05 | 17.60 | 17.60 | 6.02% | 75,524 |
| Apr 29, 2026 | 17.45 | 17.88 | 16.60 | 16.60 | 16.60 | -0.90% | 46,351 |
| Apr 28, 2026 | 16.75 | 17.70 | 16.25 | 16.75 | 16.75 | 1.52% | 342,162 |
| Apr 27, 2026 | 17.05 | 17.60 | 16.50 | 16.50 | 16.50 | -2.08% | 255,404 |
| Apr 24, 2026 | 16.90 | 17.60 | 16.23 | 16.85 | 16.85 | -0.88% | 203,077 |
| Apr 23, 2026 | 17.00 | 17.95 | 16.60 | 17.00 | 17.00 | -2.86% | 121,200 |
| Apr 22, 2026 | 16.85 | 18.00 | 16.67 | 17.50 | 17.50 | -1.13% | 415,128 |
| Apr 21, 2026 | 17.00 | 17.70 | 16.50 | 17.70 | 17.70 | 4.12% | 113,465 |
| Apr 20, 2026 | 16.95 | 17.00 | 16.50 | 17.00 | 17.00 | 0.29% | 16,831 |
| Apr 17, 2026 | 16.95 | 16.95 | 16.07 | 16.95 | 16.95 | 2.73% | 18,775 |
| Apr 16, 2026 | 16.50 | 16.50 | 15.75 | 16.50 | 16.50 | 3.13% | 73,451 |
| Apr 15, 2026 | 16.45 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 1,281 |
| Apr 14, 2026 | 14.50 | 17.00 | 14.00 | 16.50 | 16.50 | 11.49% | 310,507 |
| Apr 13, 2026 | 14.65 | 14.80 | 14.00 | 14.80 | 14.80 | 4.04% | 60,919 |
| Apr 10, 2026 | 13.65 | 14.60 | 13.10 | 14.23 | 14.23 | 5.37% | 603,586 |
| Apr 9, 2026 | 13.20 | 13.94 | 13.11 | 13.50 | 13.50 | 3.65% | 529,071 |
| Apr 8, 2026 | 13.00 | 13.50 | 12.80 | 13.03 | 13.03 | -1.14% | 196,548 |
| Apr 7, 2026 | 13.25 | 13.40 | 12.50 | 13.18 | 13.18 | - | 420,200 |
| Apr 2, 2026 | 14.45 | 14.45 | 12.60 | 13.18 | 13.18 | -8.82% | 941,276 |
| Apr 1, 2026 | 14.50 | 15.40 | 13.72 | 14.45 | 14.45 | -0.34% | 153,022 |
| Mar 31, 2026 | 14.00 | 15.95 | 14.00 | 14.50 | 14.50 | -0.68% | 96,132 |
| Mar 30, 2026 | 16.00 | 16.00 | 13.90 | 14.60 | 14.60 | -1.02% | 2,945 |
| Mar 27, 2026 | 14.80 | 15.00 | 14.50 | 14.75 | 14.75 | 0.17% | 185,949 |
| Mar 26, 2026 | 14.40 | 14.75 | 14.00 | 14.73 | 14.73 | 1.73% | 195,946 |
| Mar 25, 2026 | 14.50 | 15.75 | 13.70 | 14.48 | 14.48 | 1.40% | 36,244 |
| Mar 24, 2026 | 15.00 | 15.54 | 14.00 | 14.28 | 14.28 | -2.39% | 143,207 |
| Mar 23, 2026 | 15.00 | 15.00 | 14.25 | 14.63 | 14.63 | -0.68% | 72,798 |
| Mar 20, 2026 | 15.00 | 16.20 | 14.00 | 14.73 | 14.73 | -3.60% | 39,670 |
| Mar 19, 2026 | 14.95 | 16.20 | 14.95 | 15.28 | 15.28 | -2.24% | 22,903 |
| Mar 18, 2026 | 16.00 | 16.00 | 14.50 | 15.63 | 15.63 | -1.42% | 867,403 |
| Mar 17, 2026 | 16.50 | 17.25 | 15.73 | 15.85 | 15.85 | -2.46% | 60,745 |
| Mar 16, 2026 | 17.60 | 17.65 | 16.06 | 16.25 | 16.25 | -5.93% | 90,207 |
| Mar 13, 2026 | 18.00 | 18.00 | 16.64 | 17.28 | 17.28 | 1.62% | 5,002 |
| Mar 12, 2026 | 16.75 | 17.90 | 16.48 | 17.00 | 17.00 | 0.44% | 6,232 |
| Mar 11, 2026 | 16.40 | 17.45 | 16.35 | 16.93 | 16.93 | 1.35% | 12,862 |
| Mar 10, 2026 | 16.80 | 16.95 | 16.50 | 16.70 | 16.70 | -1.62% | 24,699 |
| Mar 9, 2026 | 18.00 | 18.00 | 16.50 | 16.98 | 16.98 | -1.16% | 9,339 |
| Mar 6, 2026 | 16.70 | 17.85 | 16.64 | 17.18 | 17.18 | 2.69% | 6,454 |
| Mar 5, 2026 | 16.70 | 17.75 | 16.50 | 16.73 | 16.73 | -0.45% | 70,284 |
| Mar 4, 2026 | 17.40 | 17.40 | 16.70 | 16.80 | 16.80 | -2.18% | 40,269 |
| Mar 3, 2026 | 17.95 | 17.95 | 16.77 | 17.18 | 17.18 | 2.08% | 55,178 |
| Mar 2, 2026 | 17.95 | 18.11 | 16.76 | 16.83 | 16.83 | -2.89% | 77,166 |
| Feb 27, 2026 | 17.50 | 17.70 | 17.00 | 17.33 | 17.33 | -0.29% | 133,543 |
| Feb 26, 2026 | 17.65 | 17.70 | 17.05 | 17.38 | 17.38 | -0.29% | 26,172 |
| Feb 25, 2026 | 17.95 | 18.00 | 17.00 | 17.43 | 17.43 | 1.16% | 25,621 |
| Feb 24, 2026 | 17.45 | 18.05 | 17.10 | 17.23 | 17.23 | -1.71% | 23,866 |
| Feb 23, 2026 | 17.95 | 17.95 | 17.15 | 17.53 | 17.53 | 0.14% | 72,696 |
| Feb 20, 2026 | 18.50 | 18.50 | 17.10 | 17.50 | 17.50 | -3.85% | 183,848 |
| Feb 19, 2026 | 18.50 | 18.50 | 18.40 | 18.20 | 18.20 | -2.80% | 13,885 |