1. Share Prices

  2. Cirata PLC (CRTA)

19.09p+0.46 (+2.47%)07 Nov 2025, 09:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cirata PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202518.05p19.20p18.05p18.63p51
Nov 5, 202518.05p19.20p18.05p18.63p827
Nov 4, 202518.05p19.25p18.04p18.63p5,758
Nov 3, 202518.05p19.25p18.05p18.65p40,066
Oct 31, 202518.20p19.20p18.17p18.65p3,074
Oct 30, 202519.25p19.25p18.17p18.70p10,018
Oct 29, 202518.70p19.25p17.00p18.65p654,530
Oct 28, 202519.10p19.25p18.70p18.73p36,093
Oct 27, 202519.25p19.50p18.70p18.98p3,265
Oct 24, 202519.50p20.40p18.85p18.95p264,104
Oct 23, 202519.75p20.10p19.50p19.25p200,543
Oct 22, 202520.50p21.00p20.00p20.45p237,760
Oct 21, 202519.75p20.50p19.50p20.00p31,016
Oct 20, 202519.70p20.50p19.50p19.95p688,387
Oct 17, 202519.50p20.40p19.50p19.80p106,643
Oct 16, 202520.50p20.90p18.50p19.60p441,290
Oct 15, 202520.00p21.90p19.50p21.15p290,880
Oct 14, 202520.30p22.00p19.76p20.70p622,064
Oct 13, 202520.90p22.28p19.80p21.10p594,226
Oct 10, 202517.65p19.28p17.55p18.48p151,921
Oct 9, 202518.50p19.15p17.35p18.57p101,848
Oct 8, 202519.45p19.45p17.00p18.82p23,263
Oct 7, 202518.00p19.22p17.50p18.48p290,426
Oct 6, 202519.20p19.45p18.05p18.38p557,138
Oct 3, 202518.50p19.95p18.00p19.23p58,493
Oct 2, 202519.00p20.40p19.00p18.80p8,825
Oct 1, 202518.50p19.66p18.50p19.70p22,651
Sep 30, 202518.50p19.72p18.50p19.23p28,530
Sep 29, 202519.88p19.95p18.50p18.75p48,199
Sep 26, 202519.35p20.00p18.50p19.23p105,870
Sep 25, 202518.80p20.40p18.80p18.98p42,099
Sep 24, 202519.95p20.75p18.80p19.60p184,538
Sep 23, 202519.25p20.90p18.80p19.85p121,457
Sep 22, 202519.95p20.14p19.00p20.15p284,598
Sep 19, 202519.00p20.90p19.00p19.98p8,073
Sep 18, 202519.00p20.90p19.00p19.95p28,769
Sep 17, 202519.55p19.75p19.43p19.73p42,355
Sep 16, 202520.00p21.70p19.55p20.00p137,184
Sep 15, 202524.00p26.40p20.50p20.75p287,030
Sep 12, 202526.90p26.90p24.25p24.50p118,227
Sep 11, 202524.90p27.73p24.90p25.95p789,366
Sep 10, 202524.80p28.00p23.00p25.00p930,716
Sep 9, 202522.00p24.00p19.84p23.50p266,943
Sep 8, 202521.40p21.50p19.60p21.50p991,479
Sep 5, 202520.90p21.00p19.65p21.00p271,609
Sep 4, 202518.00p21.40p16.30p20.10p654,749
Sep 3, 202518.00p18.00p16.00p16.23p164,033
Sep 2, 202517.05p19.00p17.05p17.98p191,478
Sep 1, 202518.95p18.95p17.05p18.48p103,628
Aug 29, 202516.55p18.95p16.55p18.00p70,606
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.6914.76
Oxford Nanopore Technologies PLC142.406.51
Goodwin PLC22,540.006.32
Ceres Power Holdings PLC388.603.08
Ithaca Energy PLC231.392.38
Watches Of Switzerland Group PLC411.202.09