Cirata plc (AIM:CRTA)
London · Delayed Price · Currency is GBP · Price in GBX 7.40
-0.10 (-1.33%)
Sep 25, 2026, 4:35 PM GMT
Cirata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.50 | 7.68 | 7.30 | 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 |
| Aug 6, 2026 | 13.90 | 14.95 | 13.50 | 13.88 | 13.88 | -2.29% | 89,205 |
| Aug 5, 2026 | 15.95 | 15.95 | 13.40 | 14.20 | 14.20 | -10.97% | 242,764 |
| Aug 4, 2026 | 15.95 | 15.95 | 14.16 | 15.95 | 15.95 | 6.69% | 31,230 |
| Aug 3, 2026 | 15.95 | 15.95 | 13.70 | 14.95 | 14.95 | -0.33% | 182,045 |
| Jul 31, 2026 | 14.75 | 15.00 | 13.75 | 15.00 | 15.00 | 1.69% | 115,517 |
| Jul 30, 2026 | 14.50 | 14.95 | 14.47 | 14.75 | 14.75 | -1.34% | 88,226 |
| Jul 29, 2026 | 15.00 | 15.30 | 14.40 | 14.95 | 14.95 | 0.50% | 103,054 |
| Jul 28, 2026 | 14.60 | 15.95 | 14.60 | 14.88 | 14.88 | -0.17% | 106,750 |
| Jul 27, 2026 | 15.06 | 15.40 | 14.50 | 14.90 | 14.90 | -0.67% | 199,192 |
| Jul 24, 2026 | 15.35 | 15.40 | 14.35 | 15.00 | 15.00 | -5.96% | 378,462 |
| Jul 23, 2026 | 15.05 | 16.90 | 15.00 | 15.95 | 15.95 | - | 2,365 |
| Jul 22, 2026 | 15.95 | 16.72 | 15.22 | 15.95 | 15.95 | -0.16% | 1,422 |
| Jul 21, 2026 | 15.00 | 16.95 | 15.00 | 15.98 | 15.98 | -1.24% | 15,816 |
| Jul 20, 2026 | 16.90 | 16.90 | 15.00 | 16.18 | 16.18 | -4.57% | 43,439 |
| Jul 17, 2026 | 16.95 | 16.95 | 15.90 | 16.95 | 16.95 | 0.30% | 796 |