Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 17.90
0.00 (0.00%)
Jul 6, 2026, 4:35 PM GMT
Cirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 16.80 | 16.80 | 16.11 | 16.11 | - | -3.82% | 1,632 |
| 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 |
| May 14, 2026 | 20.00 | 20.00 | 19.00 | 19.53 | 19.53 | -2.13% | 27,703 |
| May 13, 2026 | 19.95 | 20.00 | 18.80 | 19.95 | 19.95 | 3.10% | 104,394 |
| May 12, 2026 | 17.95 | 19.35 | 17.95 | 19.35 | 19.35 | 1.84% | 66,506 |
| May 11, 2026 | 18.75 | 19.00 | 18.05 | 19.00 | 19.00 | - | 120,138 |
| May 8, 2026 | 18.95 | 19.00 | 17.75 | 19.00 | 19.00 | 4.11% | 345,465 |
| May 7, 2026 | 17.55 | 18.70 | 17.55 | 18.25 | 18.25 | -1.35% | 2,490 |
| May 6, 2026 | 17.50 | 18.95 | 17.50 | 18.50 | 18.50 | 2.21% | 635,632 |
| May 5, 2026 | 19.00 | 19.50 | 17.88 | 18.10 | 18.10 | -3.21% | 510,789 |
| May 1, 2026 | 18.00 | 19.00 | 17.50 | 18.70 | 18.70 | 6.25% | 910,116 |
| 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 |