Skip to main content
Cirata plc (AIM:CRTA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
17.45
+0.28 (1.60%)
Mar 9, 2026, 9:52 AM GMT

Cirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5818.0017.4516.9816.98-1.16%9,339
Mar 6, 202616.7017.8516.6417.1817.182.69%6,454
Mar 5, 202616.7017.7516.5016.7316.73-0.45%70,284
Mar 4, 202617.4017.4016.7016.8016.80-2.18%40,269
Mar 3, 202617.9517.9516.7717.1817.182.08%55,178
Mar 2, 202617.9518.1116.7616.8316.83-2.89%77,166
Feb 27, 202617.5017.7017.0017.3317.33-0.29%133,543
Feb 26, 202617.2317.7017.0517.3817.38-0.29%26,171
Feb 25, 202617.9518.0017.0017.4317.431.16%25,621
Feb 24, 202617.4518.0517.1017.2317.23-1.71%23,866
Feb 23, 202617.9517.9517.1517.5317.530.14%72,696
Feb 20, 202618.5018.5017.1017.5017.50-3.85%183,848
Feb 19, 202618.5018.5018.4018.2018.20-2.80%13,885
Feb 18, 202618.5018.9518.5018.7318.730.54%51,137
Feb 17, 202619.0019.0017.8518.6318.630.27%94,841
Feb 16, 202617.5518.9517.5518.5818.582.62%188,546
Feb 13, 202618.0018.9018.0018.1018.10-594,139
Feb 12, 202618.4018.9518.1018.1018.10-3.34%451,225
Feb 11, 202617.5018.9517.5018.7318.731.22%227,749
Feb 10, 202617.0518.0517.9018.5018.505.11%25,330
Feb 9, 202617.0019.0017.0017.6017.60-2.76%129,838
Feb 6, 202617.5518.9517.4018.1018.10-2.16%114,048
Feb 5, 202618.0018.9518.0018.5018.502.78%109,505
Feb 4, 202618.0019.9517.7518.0018.00-96,734
Feb 3, 202619.9018.5518.0018.0018.00-5.26%29,351
Feb 2, 202620.1019.0018.2519.0019.00-2.56%175,149
Jan 30, 202619.0021.0018.9519.5019.50-159,346
Jan 29, 202621.2021.3519.0519.5019.50-2.50%215,516
Jan 28, 202620.0020.0019.5020.0020.00-1.72%44,771
Jan 27, 202622.1023.0019.1220.3520.35-7.50%534,415
Jan 26, 202623.0023.0022.0022.0022.00-5.17%331,982
Jan 23, 202625.0025.0022.8023.2023.20-1.28%314,800
Jan 22, 202623.4124.3623.1023.5023.500.86%60,526
Jan 21, 202623.3024.3323.0023.3023.30-1.06%37,526
Jan 20, 202623.1023.7023.0023.5523.55-0.42%126,580
Jan 19, 202625.0025.0023.4023.6523.65-1.46%202,484
Jan 16, 202624.0024.0023.9024.0024.001.27%638,836
Jan 15, 202622.8025.0022.8023.7023.701.94%1,132,995
Jan 14, 202622.0025.8021.7023.2523.2514.96%883,986
Jan 13, 202620.0020.9019.0520.2320.231.25%100,027
Jan 12, 202621.0021.0019.1419.9819.982.44%420,576
Jan 9, 202620.9021.0019.0519.5019.50-3.58%75,711
Jan 8, 202620.9020.9019.0020.2320.231.25%68,921
Jan 7, 202621.0021.0019.2519.9819.98-26,476
Jan 6, 202619.0021.9019.0019.9819.98-0.12%476,354
Jan 5, 202622.0022.0019.0020.0020.00-4.76%380,402
Jan 2, 202619.0022.0017.7221.0021.0016.67%632,705
Dec 31, 202518.9518.9518.9318.0018.000.14%1,135
Dec 30, 202517.0518.9517.0017.9817.98-1.51%146,729
Dec 29, 202518.7518.9517.7218.2518.25-4,096
Dec 24, 202517.2517.3017.2518.2518.253.69%19,974
Dec 23, 202517.5018.4517.5017.6017.60-5.50%20,442
Dec 22, 202518.3019.0018.0518.6318.634.05%40,707
Dec 19, 202518.0518.5017.6017.9017.90-1.92%487,432
Dec 18, 202518.9518.9517.9518.2518.25-2.28%192,852
Dec 17, 202518.6019.9518.6018.6818.68-0.13%16,264
Dec 16, 202518.6019.9518.5018.7018.70-2.22%27,305
Dec 15, 202519.0019.6519.0019.1319.13-2.92%25,402
Dec 12, 202519.0019.7019.0019.7019.707.65%70,453
Dec 11, 202519.0519.3018.3018.3018.30-6.51%26,026
Dec 10, 202519.0520.1019.0019.5819.580.13%116,083
Dec 9, 202520.0020.0019.0019.5519.55-2.25%11,335
Dec 8, 202519.7020.1019.0520.0020.003.23%98,104
Dec 5, 202519.7019.7519.7019.3819.38-1.90%13,915
Dec 4, 202519.7019.7519.0019.7519.75-0.25%232,304
Dec 3, 202519.0019.8019.4519.8019.80-0.50%89,560
Dec 2, 202519.4521.9019.4519.9019.90-2.93%105,952
Dec 1, 202519.6021.2719.6020.5020.50-0.49%25,076
Nov 28, 202520.6021.1020.1620.6020.602.49%89,060
Nov 27, 202520.0020.0019.5020.1020.102.29%124,683
Nov 26, 202519.3019.6517.9319.6519.653.42%43,849
Nov 25, 202518.5019.0019.0019.0019.00-2.06%122,557
Nov 24, 202519.6519.4019.3019.4019.40-1.02%5,053
Nov 21, 202518.9019.6018.8019.6019.605.95%83,506
Nov 20, 202519.0519.0518.0018.5018.50-0.40%256,528
Nov 19, 202519.2020.0018.2018.5818.58-1.59%142,259
Nov 18, 202519.5020.5018.3018.8818.88-3.94%226,924
Nov 17, 202519.5021.0018.8819.6519.652.08%5,185,260
Nov 14, 202519.2019.2518.0519.2519.253.36%4,932
Nov 13, 202518.0519.2018.0418.6318.63-0.80%46,765
Nov 12, 202518.0518.4818.0518.7818.78-1.18%166,381
Nov 11, 202519.2519.2519.0019.0019.00-68,433
Nov 10, 202519.0019.2019.0019.0019.002.01%2,400
Nov 7, 202518.0519.0918.0518.6318.63-13,276
Nov 6, 202518.0519.2018.0518.6318.63-51
Nov 5, 202518.0519.2018.0518.6318.63-827
Nov 4, 202518.0519.2518.0418.6318.63-0.13%5,758
Nov 3, 202518.0519.2518.0518.6518.65-40,067
Oct 31, 202518.2019.2018.1718.6518.65-0.27%3,074
Oct 30, 202519.2519.2518.1718.7018.700.27%10,019
Oct 29, 202518.7019.2517.0018.6518.65-0.40%654,530
Oct 28, 202519.1019.2518.7018.7318.73-1.32%36,093
Oct 27, 202519.2519.5018.7018.9818.980.13%3,265
Oct 24, 202519.5020.4018.8518.9518.95-1.56%264,104
Oct 23, 202519.7520.1019.5019.2519.25-5.87%200,543
Oct 22, 202520.5021.0020.0020.4520.452.25%237,760
Oct 21, 202519.7520.5019.5020.0020.000.25%31,017
Oct 20, 202519.7020.5019.5019.9519.950.76%688,388
Oct 17, 202519.5020.4019.5019.8019.801.02%106,643
Oct 16, 202520.5020.9018.5019.6019.60-7.33%441,290