Skip to main content
Cirata plc (AIM:CRTA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
16.75
+0.25 (1.52%)
Apr 28, 2026, 4:35 PM GMT

Cirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6017.6016.2516.25--1.52%62
Apr 27, 202617.0517.6016.5016.5016.50-2.08%255,404
Apr 24, 202616.9017.6016.2316.8516.85-0.88%203,077
Apr 23, 202617.0017.9516.6017.0017.00-2.86%121,200
Apr 22, 202616.8518.0016.6717.5017.50-1.13%415,128
Apr 21, 202617.0017.7016.5017.7017.704.12%113,465
Apr 20, 202616.9517.0016.5017.0017.000.29%16,831
Apr 17, 202616.9516.9516.0716.9516.952.73%18,775
Apr 16, 202616.5016.5015.7516.5016.503.13%73,451
Apr 15, 202616.4516.0016.0016.0016.00-3.03%1,281
Apr 14, 202614.5017.0014.0016.5016.5011.49%310,507
Apr 13, 202614.6514.8014.0014.8014.804.04%60,919
Apr 10, 202613.6514.6013.1014.2314.235.37%603,586
Apr 9, 202613.2013.9413.1113.5013.503.65%529,071
Apr 8, 202613.0013.5012.8013.0313.03-1.14%196,548
Apr 7, 202613.2513.4012.5013.1813.18-420,200
Apr 2, 202614.4514.4512.6013.1813.18-8.82%941,276
Apr 1, 202614.5015.4013.7214.4514.45-0.34%153,022
Mar 31, 202614.0015.9514.0014.5014.50-0.68%96,132
Mar 30, 202616.0016.0013.9014.6014.60-1.02%2,945
Mar 27, 202614.8015.0014.5014.7514.750.17%185,949
Mar 26, 202614.4014.7514.0014.7314.731.73%195,946
Mar 25, 202614.5015.7513.7014.4814.481.40%36,244
Mar 24, 202615.0015.5414.0014.2814.28-2.39%143,207
Mar 23, 202615.0015.0014.2514.6314.63-0.68%72,798
Mar 20, 202615.0016.2014.0014.7314.73-3.60%39,670
Mar 19, 202614.9516.2014.9515.2815.28-2.24%22,903
Mar 18, 202616.0016.0014.5015.6315.63-1.42%867,403
Mar 17, 202616.5017.2515.7315.8515.85-2.46%60,745
Mar 16, 202617.6017.6516.0616.2516.25-5.93%90,207
Mar 13, 202618.0018.0016.6417.2817.281.62%5,002
Mar 12, 202616.7517.9016.4817.0017.000.44%6,232
Mar 11, 202616.4017.4516.3516.9316.931.35%12,862
Mar 10, 202616.8016.9516.5016.7016.70-1.62%24,699
Mar 9, 202618.0018.0016.5016.9816.98-1.16%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, 202617.6517.7017.0517.3817.38-0.29%26,172
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%188,545
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, 202617.9018.9517.0518.5018.505.11%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, 202618.5519.9018.0018.0018.00-5.26%29,351
Feb 2, 202618.4520.1818.2519.0019.00-2.56%175,150
Jan 30, 202619.0021.0018.9519.5019.50-159,346
Jan 29, 202621.2021.3519.0519.5019.50-2.50%215,516
Jan 28, 202619.5020.0019.4720.0020.00-1.72%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, 202624.0024.0022.9024.0024.001.27%638,837
Jan 15, 202622.8025.0022.8023.7023.701.94%1,132,996
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, 202519.7020.0019.0019.7519.75-0.25%232,304
Dec 3, 202519.5020.0019.0019.8019.80-0.50%89,560