Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cirata (CRTA) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 19.25 19.25 19.25 18.70 10,017
29th Oct 2025 (Wed) 18.70 19.20 17.00 18.65 654,527
28th Oct 2025 (Tue) 18.975 18.975 18.725 18.725 36,093
27th Oct 2025 (Mon) 19.25 19.25 19.25 18.975 3,262
24th Oct 2025 (Fri) 19.50 19.50 19.00 18.95 264,102
23rd Oct 2025 (Thu) 19.75 19.75 19.50 19.25 200,543
22nd Oct 2025 (Wed) 20.50 20.50 20.00 20.45 237,759
21st Oct 2025 (Tue) 19.75 19.75 19.75 20.00 31,016
20th Oct 2025 (Mon) 19.70 19.70 19.50 19.95 688,387
17th Oct 2025 (Fri) 19.50 19.70 19.50 19.80 106,642
16th Oct 2025 (Thu) 20.50 20.50 18.50 19.60 441,288
15th Oct 2025 (Wed) 20.00 21.00 20.00 21.15 290,879
14th Oct 2025 (Tue) 20.30 21.00 20.30 20.70 622,062
13th Oct 2025 (Mon) 20.90 21.50 19.80 21.10 594,224
10th Oct 2025 (Fri) 17.65 19.00 17.65 18.475 151,921
9th Oct 2025 (Thu) 18.50 19.15 18.00 18.575 101,846
8th Oct 2025 (Wed) 19.45 19.45 18.00 18.825 23,261
7th Oct 2025 (Tue) 18.00 18.10 17.50 18.475 290,426
6th Oct 2025 (Mon) 19.20 19.20 18.95 18.375 557,137
3rd Oct 2025 (Fri) 18.50 19.95 18.50 19.225 58,493
2nd Oct 2025 (Thu) 19.00 19.00 19.00 18.80 8,825
1st Oct 2025 (Wed) 18.50 18.50 18.50 19.70 22,651
30th Sep 2025 (Tue) 18.75 19.225 18.75 19.225 28,530
29th Sep 2025 (Mon) 19.225 19.225 18.75 18.75 48,199
26th Sep 2025 (Fri) 19.35 19.35 19.35 19.225 105,870
25th Sep 2025 (Thu) 18.80 19.00 18.80 18.975 42,098
24th Sep 2025 (Wed) 19.95 20.00 18.85 19.60 184,538
23rd Sep 2025 (Tue) 19.25 19.25 18.80 19.85 121,457
22nd Sep 2025 (Mon) 19.95 19.95 19.00 20.15 284,597
19th Sep 2025 (Fri) 19.00 19.00 19.00 19.975 8,072
18th Sep 2025 (Thu) 19.725 19.95 19.725 19.95 28,769
17th Sep 2025 (Wed) 19.55 19.55 19.55 19.725 42,355
16th Sep 2025 (Tue) 20.00 20.00 20.00 20.00 137,184
15th Sep 2025 (Mon) 24.00 24.00 20.50 20.75 287,028
12th Sep 2025 (Fri) 26.90 26.90 24.50 24.50 118,226
11th Sep 2025 (Thu) 24.90 27.10 24.90 25.95 789,363
10th Sep 2025 (Wed) 24.80 27.00 24.00 25.00 930,712
9th Sep 2025 (Tue) 22.00 23.50 21.10 23.50 266,938
8th Sep 2025 (Mon) 21.40 21.50 19.65 21.50 991,476
5th Sep 2025 (Fri) 20.90 21.00 19.65 21.00 271,601
4th Sep 2025 (Thu) 18.00 21.40 18.00 20.10 654,728
3rd Sep 2025 (Wed) 18.00 18.00 16.00 16.225 164,030
2nd Sep 2025 (Tue) 17.05 17.25 17.05 17.975 191,477
1st Sep 2025 (Mon) 18.95 18.95 18.95 18.475 103,628
FTSE 100 Latest
Value9,760.06
Change3.92