Cirata plc (AIM:CRTA)
London
· Delayed Price · Currency is GBP · Price in GBX 19.70
-0.05 (-0.25%)
Dec 5, 2025, 4:01 PM GMT+1
Cirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.70 | 19.75 | 19.70 | 19.38 | 19.38 | -1.90% | 13,915 |
| Dec 4, 2025 | 19.70 | 19.75 | 19.00 | 19.75 | 19.75 | -0.25% | 232,304 |
| Dec 3, 2025 | 19.00 | 19.80 | 19.45 | 19.80 | 19.80 | -0.50% | 89,560 |
| Dec 2, 2025 | 19.45 | 21.90 | 19.45 | 19.90 | 19.90 | -2.93% | 105,952 |
| Dec 1, 2025 | 19.60 | 21.27 | 19.60 | 20.50 | 20.50 | -0.49% | 25,076 |
| Nov 28, 2025 | 20.60 | 21.10 | 20.16 | 20.60 | 20.60 | 2.49% | 89,060 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.50 | 20.10 | 20.10 | 2.29% | 124,683 |
| Nov 26, 2025 | 19.30 | 19.65 | 17.93 | 19.65 | 19.65 | 3.42% | 43,849 |
| Nov 25, 2025 | 18.50 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 122,557 |
| Nov 24, 2025 | 19.65 | 19.40 | 19.30 | 19.40 | 19.40 | -1.02% | 5,053 |
| Nov 21, 2025 | 18.90 | 19.60 | 18.80 | 19.60 | 19.60 | 5.95% | 83,506 |
| Nov 20, 2025 | 19.05 | 19.05 | 18.00 | 18.50 | 18.50 | -0.40% | 256,528 |
| Nov 19, 2025 | 19.20 | 20.00 | 18.20 | 18.58 | 18.58 | -1.59% | 142,259 |
| Nov 18, 2025 | 19.50 | 20.50 | 18.30 | 18.88 | 18.88 | -3.94% | 226,924 |
| Nov 17, 2025 | 19.50 | 21.00 | 18.88 | 19.65 | 19.65 | 2.08% | 5,185,260 |
| Nov 14, 2025 | 19.20 | 19.25 | 18.05 | 19.25 | 19.25 | 3.36% | 4,932 |
| Nov 13, 2025 | 18.05 | 19.20 | 18.04 | 18.63 | 18.63 | -0.80% | 46,765 |
| Nov 12, 2025 | 18.05 | 18.48 | 18.05 | 18.78 | 18.78 | -1.18% | 166,381 |
| Nov 11, 2025 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | - | 68,433 |
| Nov 10, 2025 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | 2.01% | 2,400 |
| Nov 7, 2025 | 18.05 | 19.09 | 18.05 | 18.63 | 18.63 | - | 13,276 |
| Nov 6, 2025 | 18.05 | 19.20 | 18.05 | 18.63 | 18.63 | - | 51 |
| Nov 5, 2025 | 18.05 | 19.20 | 18.05 | 18.63 | 18.63 | - | 827 |
| Nov 4, 2025 | 18.05 | 19.25 | 18.04 | 18.63 | 18.63 | -0.13% | 5,758 |
| Nov 3, 2025 | 18.05 | 19.25 | 18.05 | 18.65 | 18.65 | - | 40,067 |
| Oct 31, 2025 | 18.20 | 19.20 | 18.17 | 18.65 | 18.65 | -0.27% | 3,074 |
| Oct 30, 2025 | 19.25 | 19.25 | 18.17 | 18.70 | 18.70 | 0.27% | 10,019 |
| Oct 29, 2025 | 18.70 | 19.25 | 17.00 | 18.65 | 18.65 | -0.40% | 654,530 |
| Oct 28, 2025 | 19.10 | 19.25 | 18.70 | 18.73 | 18.73 | -1.32% | 36,093 |
| Oct 27, 2025 | 19.25 | 19.50 | 18.70 | 18.98 | 18.98 | 0.13% | 3,265 |
| Oct 24, 2025 | 19.50 | 20.40 | 18.85 | 18.95 | 18.95 | -1.56% | 264,104 |
| Oct 23, 2025 | 19.75 | 20.10 | 19.50 | 19.25 | 19.25 | -5.87% | 200,543 |
| Oct 22, 2025 | 20.50 | 21.00 | 20.00 | 20.45 | 20.45 | 2.25% | 237,760 |
| Oct 21, 2025 | 19.75 | 20.50 | 19.50 | 20.00 | 20.00 | 0.25% | 31,017 |
| Oct 20, 2025 | 19.70 | 20.50 | 19.50 | 19.95 | 19.95 | 0.76% | 688,388 |
| Oct 17, 2025 | 19.50 | 20.40 | 19.50 | 19.80 | 19.80 | 1.02% | 106,643 |
| Oct 16, 2025 | 20.50 | 20.90 | 18.50 | 19.60 | 19.60 | -7.33% | 441,290 |
| Oct 15, 2025 | 20.00 | 21.90 | 19.50 | 21.15 | 21.15 | 2.17% | 290,880 |
| Oct 14, 2025 | 20.30 | 22.00 | 19.76 | 20.70 | 20.70 | -1.90% | 622,065 |
| Oct 13, 2025 | 20.90 | 22.28 | 19.80 | 21.10 | 21.10 | 14.21% | 594,226 |
| Oct 10, 2025 | 17.65 | 19.28 | 17.55 | 18.48 | 18.48 | -0.54% | 151,922 |
| Oct 9, 2025 | 18.50 | 19.15 | 17.35 | 18.58 | 18.58 | -1.33% | 101,849 |
| Oct 8, 2025 | 19.45 | 19.45 | 17.00 | 18.83 | 18.83 | 1.89% | 23,264 |
| Oct 7, 2025 | 18.00 | 19.22 | 17.50 | 18.48 | 18.48 | 0.54% | 290,426 |
| Oct 6, 2025 | 19.20 | 19.45 | 18.05 | 18.38 | 18.38 | -4.42% | 557,139 |
| Oct 3, 2025 | 18.50 | 19.95 | 18.00 | 19.23 | 19.23 | 2.26% | 58,493 |
| Oct 2, 2025 | 19.00 | 20.40 | 19.00 | 18.80 | 18.80 | -4.57% | 8,825 |
| Oct 1, 2025 | 18.50 | 19.66 | 18.50 | 19.70 | 19.70 | 2.47% | 22,651 |
| Sep 30, 2025 | 18.50 | 19.72 | 18.50 | 19.23 | 19.23 | 2.53% | 28,530 |
| Sep 29, 2025 | 19.88 | 19.95 | 18.50 | 18.75 | 18.75 | -2.47% | 48,200 |
| Sep 26, 2025 | 19.35 | 20.00 | 18.50 | 19.23 | 19.23 | 1.32% | 105,870 |
| Sep 25, 2025 | 18.80 | 20.40 | 18.80 | 18.98 | 18.98 | -3.19% | 42,099 |
| Sep 24, 2025 | 19.95 | 20.75 | 18.80 | 19.60 | 19.60 | -1.26% | 184,538 |
| Sep 23, 2025 | 19.25 | 20.90 | 18.80 | 19.85 | 19.85 | -1.49% | 121,458 |
| Sep 22, 2025 | 19.95 | 20.14 | 19.00 | 20.15 | 20.15 | 0.88% | 284,598 |
| Sep 19, 2025 | 19.00 | 20.90 | 19.00 | 19.98 | 19.98 | 0.13% | 8,073 |
| Sep 18, 2025 | 19.00 | 20.90 | 19.00 | 19.95 | 19.95 | 1.14% | 28,770 |
| Sep 17, 2025 | 19.55 | 19.75 | 19.43 | 19.73 | 19.73 | -1.37% | 42,355 |
| Sep 16, 2025 | 20.00 | 21.70 | 19.55 | 20.00 | 20.00 | -3.61% | 137,184 |
| Sep 15, 2025 | 24.00 | 26.40 | 20.50 | 20.75 | 20.75 | -15.31% | 287,031 |
| Sep 12, 2025 | 26.90 | 26.90 | 24.25 | 24.50 | 24.50 | -5.59% | 118,227 |
| Sep 11, 2025 | 24.90 | 27.73 | 24.90 | 25.95 | 25.95 | 3.80% | 789,367 |
| Sep 10, 2025 | 24.80 | 28.00 | 23.00 | 25.00 | 25.00 | 6.38% | 930,717 |
| Sep 9, 2025 | 22.00 | 24.00 | 19.84 | 23.50 | 23.50 | 9.30% | 266,943 |
| Sep 8, 2025 | 21.40 | 21.50 | 19.60 | 21.50 | 21.50 | 2.38% | 991,480 |
| Sep 5, 2025 | 20.90 | 21.00 | 19.65 | 21.00 | 21.00 | 4.48% | 271,610 |
| Sep 4, 2025 | 18.00 | 21.40 | 16.30 | 20.10 | 20.10 | 23.88% | 654,750 |
| Sep 3, 2025 | 18.00 | 18.00 | 16.00 | 16.23 | 16.23 | -9.74% | 164,034 |
| Sep 2, 2025 | 17.05 | 19.00 | 17.05 | 17.98 | 17.98 | -2.71% | 191,478 |
| Sep 1, 2025 | 18.95 | 18.95 | 17.05 | 18.48 | 18.48 | 2.64% | 103,629 |
| Aug 29, 2025 | 16.55 | 18.95 | 16.55 | 18.00 | 18.00 | -1.37% | 70,607 |
| Aug 28, 2025 | 19.00 | 19.00 | 16.81 | 18.25 | 18.25 | - | 41,640 |
| Aug 27, 2025 | 18.95 | 18.95 | 17.60 | 18.25 | 18.25 | 1.53% | 159,796 |
| Aug 26, 2025 | 18.80 | 19.00 | 16.70 | 17.98 | 17.98 | - | 31,530 |
| Aug 22, 2025 | 18.00 | 18.00 | 17.16 | 17.98 | 17.98 | - | 47,422 |
| Aug 21, 2025 | 17.00 | 18.95 | 17.00 | 17.98 | 17.98 | -5.39% | 87,845 |
| Aug 20, 2025 | 18.50 | 19.00 | 16.75 | 19.00 | 19.00 | 1.20% | 586,556 |
| Aug 19, 2025 | 19.05 | 19.45 | 18.50 | 18.78 | 18.78 | -3.72% | 99,059 |
| Aug 18, 2025 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 25,979 |
| Aug 15, 2025 | 19.05 | 19.95 | 19.00 | 19.50 | 19.50 | - | 122,997 |
| Aug 14, 2025 | 19.95 | 19.95 | 19.05 | 19.50 | 19.50 | - | 23,215 |
| Aug 13, 2025 | 19.00 | 19.95 | 19.00 | 19.50 | 19.50 | 2.63% | 32,759 |
| Aug 12, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 24,471 |
| Aug 11, 2025 | 20.00 | 20.00 | 19.05 | 19.50 | 19.50 | 0.13% | 10,260 |
| Aug 8, 2025 | 19.60 | 19.84 | 19.00 | 19.48 | 19.48 | -0.13% | 74,803 |
| Aug 7, 2025 | 19.05 | 20.00 | 19.05 | 19.50 | 19.50 | - | 44,256 |
| Aug 6, 2025 | 19.95 | 20.00 | 19.02 | 19.50 | 19.50 | - | 122,337 |
| Aug 5, 2025 | 19.50 | 20.90 | 19.50 | 19.50 | 19.50 | -3.58% | 35,137 |
| Aug 4, 2025 | 19.50 | 20.60 | 19.50 | 20.23 | 20.23 | - | 110,145 |
| Aug 1, 2025 | 20.18 | 21.00 | 19.55 | 20.23 | 20.23 | -1.34% | 4,087 |
| Jul 31, 2025 | 20.90 | 20.90 | 19.55 | 20.50 | 20.50 | 1.36% | 15,615 |
| Jul 30, 2025 | 20.90 | 20.90 | 19.50 | 20.23 | 20.23 | 0.25% | 16,966 |
| Jul 29, 2025 | 20.80 | 21.00 | 19.55 | 20.18 | 20.18 | 0.25% | 100,468 |
| Jul 28, 2025 | 23.00 | 23.50 | 19.55 | 20.13 | 20.13 | -14.36% | 408,700 |
| Jul 25, 2025 | 23.10 | 24.00 | 23.00 | 23.50 | 23.50 | 0.21% | 91,176 |
| Jul 24, 2025 | 23.50 | 24.70 | 23.00 | 23.45 | 23.45 | -2.29% | 460,723 |
| Jul 23, 2025 | 24.80 | 24.80 | 23.40 | 24.00 | 24.00 | -0.41% | 40,733 |
| Jul 22, 2025 | 21.00 | 25.00 | 20.53 | 24.10 | 24.10 | 16.14% | 394,567 |
| Jul 21, 2025 | 20.00 | 20.81 | 18.50 | 20.75 | 20.75 | 8.21% | 199,701 |
| Jul 18, 2025 | 17.00 | 19.80 | 15.40 | 19.18 | 19.18 | 9.10% | 1,062,104 |