1. Share Prices

  2. Cirata PLC (CRTA)

19.55p-1.20 (-5.78%)16 Sep 2025, 14:08
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
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
Aug 28, 202519.00p19.00p16.81p18.25p41,639
Aug 27, 202518.95p18.95p17.60p18.25p159,796
Aug 26, 202518.80p19.00p16.70p17.98p31,530
Aug 22, 202518.00p18.00p17.16p17.98p47,422
Aug 21, 202517.00p18.95p17.00p17.98p87,845
Aug 20, 202518.50p19.00p16.75p19.00p586,555
Aug 19, 202519.05p19.45p18.50p18.77p99,059
Aug 18, 202519.00p20.00p19.00p19.50p25,979
Aug 15, 202519.05p19.95p19.00p19.50p122,997
Aug 14, 202519.95p19.95p19.05p19.50p23,215
Aug 13, 202519.00p19.95p19.00p19.50p32,758
Aug 12, 202520.00p20.00p19.00p19.00p24,471
Aug 11, 202520.00p20.00p19.05p19.50p10,260
Aug 8, 202519.60p19.84p19.00p19.48p74,802
Aug 7, 202519.05p20.00p19.05p19.50p44,256
Aug 6, 202519.95p20.00p19.02p19.50p122,336
Aug 5, 202519.50p20.90p19.50p19.50p35,136
Aug 4, 202519.50p20.60p19.50p20.23p110,145
Aug 1, 202520.18p21.00p19.55p20.23p4,087
Jul 31, 202520.90p20.90p19.55p20.50p15,614
Jul 30, 202520.90p20.90p19.50p20.23p16,965
Jul 29, 202520.80p21.00p19.55p20.18p100,468
Jul 28, 202523.00p23.50p19.55p20.13p408,699
Jul 25, 202523.10p24.00p23.00p23.50p91,176
Jul 24, 202523.50p24.70p23.00p23.45p460,723
Jul 23, 202524.80p24.80p23.40p24.00p40,733
Jul 22, 202521.00p25.00p20.52p24.10p394,566
Jul 21, 202519.68p20.81p18.50p20.75p199,701
Jul 18, 202517.00p19.80p15.40p19.18p1,062,103
Jul 17, 202518.00p18.20p17.40p17.57p217,867
Jul 16, 202519.05p20.40p17.00p17.93p1,189,582
Jul 15, 202526.50p26.50p19.00p19.65p1,302,425
Jul 14, 202529.00p29.00p27.73p29.00p12,223
Jul 11, 202528.00p29.00p26.20p27.65p297,005
Jul 10, 202527.90p27.90p27.14p27.60p249
Jul 9, 202526.00p27.00p25.50p27.25p102,916
Jul 8, 202526.77p27.00p26.00p26.50p18,863
Jul 7, 202526.15p26.90p26.14p26.45p731
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC223.0011.17
Kier Group PLC205.006.77
Fresnillo PLC2,316.005.46
Chemring Group PLC592.923.66
Energean PLC882.003.10
Pollen Street Group Limited899.602.69

Fallers

CompanyPrice% Chg
Haleon PLC342.00-4.12
Bridgepoint Group PLC323.80-3.34
W.A.G Payment Solutions PLC102.50-2.84
Pphe Hotel Group Limited1,330.00-2.78
Hays PLC55.55-2.71
Barr (A.G.) PLC681.00-2.71