1. Share Prices

  2. Cirata PLC (CRTA)

18.68p-0.10 (-0.53%)17 Dec 2025, 16:34
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
Dec 16, 202518.60p19.95p18.50p18.70p27,304
Dec 15, 202519.00p19.65p19.00p19.13p25,402
Dec 12, 202519.00p19.70p19.00p19.70p70,453
Dec 11, 202519.05p19.30p18.30p18.30p26,025
Dec 10, 202519.05p20.10p19.04p19.04p116,083
Dec 9, 202520.00p20.00p19.00p19.55p11,335
Dec 8, 202519.70p20.10p19.05p20.00p98,103
Dec 5, 202519.70p19.75p19.70p19.38p13,915
Dec 4, 202519.70p20.00p19.00p19.75p232,304
Dec 3, 202519.50p20.00p19.00p19.80p89,559
Dec 2, 202519.45p21.90p19.45p19.90p105,952
Dec 1, 202519.60p21.27p19.60p20.50p25,076
Nov 28, 202520.60p21.10p20.16p20.60p89,059
Nov 27, 202520.00p20.50p19.50p20.10p124,682
Nov 26, 202519.30p19.65p17.93p19.65p43,849
Nov 25, 202518.50p19.48p18.50p19.00p122,557
Nov 24, 202519.30p19.65p19.30p19.40p5,052
Nov 21, 202518.90p19.60p18.80p19.60p83,505
Nov 20, 202519.05p19.05p18.00p18.50p256,528
Nov 19, 202519.20p20.00p18.20p18.57p142,259
Nov 18, 202519.50p20.50p18.30p18.88p226,924
Nov 17, 202519.50p21.00p18.88p19.65p5,185,259
Nov 14, 202519.20p19.25p18.05p19.25p4,932
Nov 13, 202518.05p19.20p18.04p18.04p41,542
Nov 12, 202518.05p18.48p18.05p18.77p166,380
Nov 11, 202519.02p19.25p19.00p19.00p68,432
Nov 10, 202519.20p19.20p19.00p19.00p2,400
Nov 7, 202518.05p19.09p18.05p18.63p13,275
Nov 6, 202518.05p19.20p18.05p18.63p51
Nov 5, 202519.20p19.20p18.05p18.63p827
Nov 4, 202518.05p19.25p18.04p18.63p5,758
Nov 3, 202518.05p19.25p18.05p18.20p40,065
Oct 31, 202518.48p19.20p18.17p18.65p3,074
Oct 30, 202519.25p19.25p18.17p18.70p10,018
Oct 29, 202519.25p19.25p17.00p18.65p654,530
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, 202519.70p20.50p19.50p19.50p688,363
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, 202518.50p19.15p18.00p18.49p101,818
Oct 8, 202519.45p19.45p17.00p18.82p23,263
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
Serco Group PLC269.006.66
Ssp Group PLC199.925.33
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.034.74
Molten Ventures PLC475.200.30

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC375.32-3.76
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC600.46-0.26
AJ Bell PLC447.16-2.20
Bunzl PLC2,176.00-1.98