1. Share Prices

  2. Cirata PLC (CRTA)

19.50p-0.72 (-3.58%)05 Aug 2025, 14:12
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
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
Jul 4, 202526.60p27.99p26.00p26.45p227,821
Jul 3, 202526.87p28.50p26.60p27.50p12,410
Jul 2, 202526.90p28.50p26.60p27.65p5,001
Jul 1, 202529.50p30.50p26.50p26.50p543,846
Jun 30, 202529.00p29.50p28.10p29.75p460,704
Jun 27, 202527.20p28.60p27.00p27.00p212,107
Jun 26, 202528.60p28.60p27.30p27.95p27,394
Jun 25, 202527.90p28.51p26.10p27.20p41,856
Jun 24, 202524.80p28.00p24.80p28.00p485,415
Jun 23, 202525.30p25.30p21.64p24.20p1,350,511
Jun 20, 202526.60p27.40p25.40p25.40p272,001
Jun 19, 202527.40p27.50p26.68p27.50p121,788
Jun 18, 202527.00p27.40p25.70p26.80p1,939
Jun 17, 202525.70p27.40p25.70p26.55p211,660
Jun 16, 202527.10p27.40p25.80p26.35p134,655
Jun 13, 202527.50p27.50p27.50p27.25p1,067
Jun 12, 202527.70p27.70p27.00p27.25p54,874
Jun 11, 202527.70p29.00p27.70p28.60p56,866
Jun 10, 202527.70p29.90p27.70p29.10p16,307
Jun 9, 202527.70p30.00p27.60p28.25p35,072
Jun 6, 202527.50p29.70p27.50p28.75p46,346
Jun 5, 202530.40p32.00p28.00p28.95p229,128
Jun 4, 202530.40p31.52p30.40p31.15p128,198
Jun 3, 202530.70p32.70p30.70p31.85p38,335
Jun 2, 202532.80p32.80p31.41p31.85p1,432
May 30, 202528.50p32.10p28.50p31.55p451,817
May 29, 202528.60p29.00p28.50p28.55p10,405
May 28, 202531.10p32.00p28.00p28.65p487,080
May 27, 202532.50p33.90p32.46p32.50p36,076
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63