Cirata Plc CRTA
LSE · United Kingdom · Technology Services
GBp 7.70+0.50 (+6.94%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 7.70 | +6.94% | GBp 7.00 | GBp 7.98 | GBp 7.00 | 51.47K |
| 2026-10-01 | GBp 7.20 | +2.86% | GBp 7.30 | GBp 7.61 | GBp 7.10 | 216.00K |
| 2026-09-30 | GBp 7.00 | -1.96% | GBp 7.30 | GBp 7.70 | GBp 7.00 | 129.17K |
| 2026-09-29 | GBp 7.14 | -2.19% | GBp 7.02 | GBp 7.68 | GBp 7.02 | 70.15K |
| 2026-09-28 | GBp 7.30 | -1.35% | GBp 7.30 | GBp 7.70 | GBp 7.26 | 102.44K |
| 2026-09-25 | GBp 7.40 | -1.33% | GBp 7.50 | GBp 7.68 | GBp 7.30 | 439.61K |
| 2026-09-24 | GBp 7.50 | 0.00% | GBp 7.52 | GBp 7.80 | GBp 7.49 | 34.53K |
| 2026-09-23 | GBp 7.50 | -0.79% | GBp 7.50 | GBp 7.90 | GBp 7.30 | 160.00K |
| 2026-09-22 | GBp 7.56 | +0.80% | GBp 8.30 | GBp 8.30 | GBp 7.30 | 474.24K |
| 2026-09-21 | GBp 7.50 | -2.60% | GBp 7.52 | GBp 7.70 | GBp 7.30 | 2.75M |
| 2026-09-18 | GBp 7.70 | -1.28% | GBp 8.10 | GBp 8.10 | GBp 7.35 | 1.80M |
| 2026-09-17 | GBp 7.80 | -1.02% | GBp 7.80 | GBp 8.05 | GBp 7.02 | 1.36M |
| 2026-09-16 | GBp 7.88 | -32.36% | GBp 11.95 | GBp 11.95 | GBp 7.50 | 3.90M |
| 2026-09-15 | GBp 11.65 | -6.05% | GBp 12.40 | GBp 13.90 | GBp 11.65 | 95.54K |
| 2026-09-14 | GBp 12.40 | -3.50% | GBp 12.75 | GBp 13.48 | GBp 11.50 | 135.97K |
| 2026-09-11 | GBp 12.85 | +3.84% | GBp 12.00 | GBp 13.46 | GBp 12.00 | 158.17K |
| 2026-09-10 | GBp 12.38 | +8.08% | GBp 11.65 | GBp 11.80 | GBp 11.60 | 28.56K |
| 2026-09-09 | GBp 11.45 | 0.00% | GBp 11.45 | GBp 13.05 | GBp 11.40 | 1.37M |
| 2026-09-08 | GBp 11.45 | -2.76% | GBp 11.65 | GBp 12.00 | GBp 11.25 | 57.48K |
| 2026-09-07 | GBp 11.77 | -5.80% | GBp 11.90 | GBp 12.24 | GBp 11.50 | 82.53K |
| 2026-09-04 | GBp 12.50 | +5.93% | GBp 11.50 | GBp 12.50 | GBp 11.05 | 56.44K |
| 2026-09-03 | GBp 11.80 | +2.61% | GBp 11.95 | GBp 12.00 | GBp 11.50 | 29.81K |
| 2026-09-02 | GBp 11.50 | -11.54% | GBp 12.25 | GBp 12.50 | GBp 11.25 | 314.60K |
| 2026-09-01 | GBp 13.00 | +2.97% | GBp 12.90 | GBp 13.65 | GBp 12.25 | 29.53K |
| 2026-08-28 | GBp 12.63 | -2.88% | GBp 12.40 | GBp 13.00 | GBp 12.10 | 144.75K |
| 2026-08-27 | GBp 13.00 | +1.17% | GBp 12.75 | GBp 13.50 | GBp 12.70 | 25.31K |
| 2026-08-26 | GBp 12.85 | -1.15% | GBp 12.60 | GBp 13.00 | GBp 12.60 | 125.54K |
| 2026-08-25 | GBp 13.00 | -3.70% | GBp 13.05 | GBp 13.70 | GBp 12.57 | 263.48K |
| 2026-08-24 | GBp 13.50 | +0.75% | GBp 14.00 | GBp 14.00 | GBp 13.05 | 37.18K |
| 2026-08-21 | GBp 13.40 | -2.55% | GBp 12.80 | GBp 14.45 | GBp 12.80 | 81.19K |
| 2026-08-20 | GBp 13.75 | +4.36% | GBp 13.00 | GBp 13.95 | GBp 12.55 | 124.90K |
| 2026-08-19 | GBp 13.18 | +1.35% | GBp 13.00 | GBp 13.35 | GBp 12.54 | 57.25K |
| 2026-08-18 | GBp 13.00 | -2.99% | GBp 13.75 | GBp 14.50 | GBp 12.80 | 1.53M |
| 2026-08-17 | GBp 13.40 | -2.90% | GBp 14.50 | GBp 14.50 | GBp 13.10 | 56.84K |
| 2026-08-14 | GBp 13.80 | +0.36% | GBp 13.85 | GBp 13.90 | GBp 13.05 | 702.98K |
| 2026-08-13 | GBp 13.75 | -1.79% | GBp 13.55 | GBp 14.00 | GBp 13.00 | 446.74K |
| 2026-08-12 | GBp 14.00 | +4.09% | GBp 13.40 | GBp 14.00 | GBp 13.10 | 23.43K |
| 2026-08-11 | GBp 13.45 | -1.28% | GBp 13.25 | GBp 14.00 | GBp 12.65 | 225.93K |
| 2026-08-10 | GBp 13.63 | +2.06% | GBp 14.00 | GBp 14.00 | GBp 13.25 | 1.23M |
| 2026-08-07 | GBp 13.35 | -3.78% | GBp 14.00 | GBp 15.72 | GBp 13.35 | 106.71K |
| 2026-08-06 | GBp 13.88 | -2.29% | GBp 13.90 | GBp 14.95 | GBp 13.50 | 89.20K |
| 2026-08-05 | GBp 14.20 | -10.97% | GBp 15.95 | GBp 15.95 | GBp 13.40 | 242.76K |
| 2026-08-04 | GBp 15.95 | +6.69% | GBp 15.95 | GBp 15.95 | GBp 14.16 | 31.23K |
| 2026-08-03 | GBp 14.95 | -0.33% | GBp 15.95 | GBp 15.95 | GBp 13.70 | 182.05K |
| 2026-07-31 | GBp 15.00 | +1.69% | GBp 14.75 | GBp 15.00 | GBp 13.75 | 115.52K |
| 2026-07-30 | GBp 14.75 | -1.34% | GBp 14.50 | GBp 14.95 | GBp 14.47 | 88.23K |
| 2026-07-29 | GBp 14.95 | +0.50% | GBp 15.00 | GBp 15.30 | GBp 14.40 | 103.05K |
| 2026-07-28 | GBp 14.88 | -0.17% | GBp 14.60 | GBp 15.95 | GBp 14.60 | 106.75K |
| 2026-07-27 | GBp 14.90 | -0.67% | GBp 15.40 | GBp 15.45 | GBp 14.50 | 199.19K |
| 2026-07-24 | GBp 15.00 | -5.96% | GBp 15.35 | GBp 15.40 | GBp 14.35 | 378.46K |
| 2026-07-23 | GBp 15.95 | 0.00% | GBp 15.05 | GBp 16.90 | GBp 15.00 | 2.37K |
| 2026-07-22 | GBp 15.95 | -0.16% | GBp 15.95 | GBp 16.72 | GBp 15.22 | 1.42K |
| 2026-07-21 | GBp 15.98 | -1.24% | GBp 15.00 | GBp 16.95 | GBp 15.00 | 15.82K |
| 2026-07-20 | GBp 16.17 | -4.57% | GBp 16.90 | GBp 16.90 | GBp 15.00 | 43.44K |
| 2026-07-17 | GBp 16.95 | +0.30% | GBp 16.95 | GBp 16.95 | GBp 15.90 | 796 |
| 2026-07-16 | GBp 16.90 | +3.05% | GBp 15.05 | GBp 16.95 | GBp 15.00 | 5.48K |
| 2026-07-15 | GBp 16.40 | +2.82% | GBp 15.05 | GBp 16.45 | GBp 15.05 | 5.66K |
| 2026-07-14 | GBp 15.95 | -0.93% | GBp 16.40 | GBp 16.40 | GBp 15.05 | 141.77K |
| 2026-07-13 | GBp 16.10 | -3.45% | GBp 15.50 | GBp 15.90 | GBp 15.05 | 94.43K |
| 2026-07-10 | GBp 16.67 | +7.23% | GBp 16.00 | GBp 17.85 | GBp 15.55 | 18.27K |
| 2026-07-09 | GBp 15.55 | -7.85% | GBp 15.55 | GBp 16.20 | GBp 15.55 | 15.70K |
| 2026-07-08 | GBp 16.88 | -2.03% | GBp 15.55 | GBp 15.55 | GBp 15.55 | 26 |
| 2026-07-07 | GBp 17.23 | -3.77% | GBp 17.85 | GBp 17.90 | GBp 15.55 | 90.14K |
| 2026-07-06 | GBp 17.90 | 0.00% | GBp 17.90 | GBp 17.90 | GBp 15.55 | 33.15K |
| 2026-07-03 | GBp 17.90 | +6.87% | GBp 16.80 | GBp 17.95 | GBp 16.00 | 54.81K |
| 2026-07-02 | GBp 16.75 | -1.33% | GBp 15.50 | GBp 16.55 | GBp 15.50 | 10.01K |
| 2026-07-01 | GBp 16.98 | -0.15% | GBp 17.95 | GBp 17.95 | GBp 15.55 | 40.10K |
| 2026-06-30 | GBp 17.00 | 0.00% | GBp 16.05 | GBp 17.95 | GBp 16.00 | 204.19K |
| 2026-06-29 | GBp 17.00 | +1.04% | GBp 15.15 | GBp 17.90 | GBp 15.00 | 371.07K |
| 2026-06-26 | GBp 16.83 | -3.99% | GBp 17.00 | GBp 17.95 | GBp 15.80 | 424.95K |
| 2026-06-25 | GBp 17.52 | -5.27% | GBp 17.55 | GBp 18.50 | GBp 17.50 | 36.64K |
| 2026-06-24 | GBp 18.50 | +2.64% | GBp 18.50 | GBp 18.50 | GBp 17.55 | 7.51K |
| 2026-06-23 | GBp 18.02 | +4.64% | GBp 16.70 | GBp 18.50 | GBp 16.70 | 570.07K |
| 2026-06-22 | GBp 17.23 | +2.23% | GBp 17.00 | GBp 17.65 | GBp 16.85 | 33.72K |
| 2026-06-19 | GBp 16.85 | -4.80% | GBp 17.00 | GBp 17.70 | GBp 16.85 | 6.88K |
| 2026-06-18 | GBp 17.70 | +1.14% | GBp 17.75 | GBp 17.75 | GBp 16.05 | 117.82K |
| 2026-06-17 | GBp 17.50 | -0.57% | GBp 18.00 | GBp 18.00 | GBp 17.00 | 95.41K |
| 2026-06-16 | GBp 17.60 | +6.51% | GBp 17.00 | GBp 18.70 | GBp 16.50 | 405.34K |
| 2026-06-15 | GBp 16.52 | +2.96% | GBp 16.05 | GBp 16.80 | GBp 16.05 | 2.29K |
| 2026-06-12 | GBp 16.05 | -2.73% | GBp 16.05 | GBp 16.95 | GBp 16.05 | 663 |
| 2026-06-11 | GBp 16.50 | +2.80% | GBp 16.05 | GBp 16.16 | GBp 16.05 | 30.24K |
| 2026-06-10 | GBp 16.05 | 0.00% | GBp 16.05 | GBp 17.00 | GBp 16.05 | 15.30K |
| 2026-06-09 | GBp 16.05 | -5.59% | GBp 16.55 | GBp 17.00 | GBp 16.00 | 20.63K |
| 2026-06-08 | GBp 17.00 | +0.29% | GBp 16.55 | GBp 17.00 | GBp 16.55 | 23.18K |
| 2026-06-05 | GBp 16.95 | -3.14% | GBp 18.00 | GBp 18.00 | GBp 16.60 | 52.98K |
| 2026-06-04 | GBp 17.50 | 0.00% | GBp 17.75 | GBp 17.95 | GBp 17.00 | 4.29K |
| 2026-06-03 | GBp 17.50 | 0.00% | GBp 17.05 | GBp 17.95 | GBp 17.05 | 52.41K |
| 2026-06-02 | GBp 17.50 | -2.23% | GBp 17.00 | GBp 18.00 | GBp 16.60 | 121.30K |
| 2026-06-01 | GBp 17.90 | -0.56% | GBp 17.90 | GBp 18.00 | GBp 16.05 | 34.81K |
| 2026-05-29 | GBp 18.00 | +4.50% | GBp 18.00 | GBp 18.00 | GBp 16.60 | 17.57K |