LSE · CRTA · stock
Cirata plc (CRTA) stock price history
Every LSE trading session of Cirata plc from Jun 1, 2012 to Nov 13, 2026: 3,340 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRTA adjusted close, 2012 to 2026
- £15.24
- All time high, 2013
- £0.2580
- 52 week high, £0.0401 low
- 3,340
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
CRTA key facts
- Cirata plc (CRTA) closed at £0.0550 on Nov 13, 2026 on LSE.
- CRTA's all time high close is £15.24, set on Dec 3, 2013; its all time low close is £0.0535 on Oct 30, 2026.
- CRTA's 52 week range is £0.0401 to £0.2580.
- CRTA returned -70.5% over the year to Nov 13, 2026 and -98.3% over five years.
- Over ten years CRTA returned -96%, -27.1% a year compounded.
- CRTA's deepest drawdown was -99.6% from Dec 3, 2013 to Oct 30, 2026.
- DataCedar holds 3,340 daily sessions of CRTA history from Jun 1, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRTA price chart, 2012 to 2026
CRTA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.6% |
| 3 months | -60.0% |
| 6 months | -72.4% |
| Year to date | -69.4% |
| 1 year | -70.5% |
| 3 years | -89.5% |
| 5 years | -98.3% |
| 10 years | -95.8% |
| Since Jun 1, 2012 | -97.2% |
| Compound annual growth, 14.5 years | -22.0% |
CRTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £15.24 on Dec 3, 2013
- All time low close
- £0.0535 on Oct 30, 2026
- 52 week high
- £0.2580 on Jan 14, 2026
- 52 week low
- £0.0401 on Oct 23, 2026
- Deepest drawdown
- -99.6% from Dec 3, 2013 to Oct 30, 2026, not yet recovered
- Best single session
- +50.6% on Jul 26, 2023
- Worst single session
- -96.3% on Jul 25, 2023
- Volatility, 1 year annualised
- 71.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2017, +185%
- Worst calendar year
- 2023, -92%
CRTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 1, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1900 | £0.2580 | £0.0401 | £0.0550 | -69.4% | 48.6M | 209 |
| 2025 | £0.2320 | £0.3910 | £0.1540 | £0.1798 | -22.1% | 54.5M | 238 |
| 2024 | £0.6940 | £0.8500 | £0.1905 | £0.2308 | -67.4% | 79.8M | 242 |
| 2023 | £9.29 | £14.29 | £0.4570 | £0.7070 | -92.3% | 110.8M | 251 |
| 2022 | £4.19 | £9.79 | £2.10 | £9.20 | +120.1% | 19.5M | 242 |
| 2021 | £4.87 | £5.44 | £2.31 | £4.18 | -10.0% | 26.2M | 251 |
| 2020 | £4.42 | £8.34 | £3.60 | £4.65 | +4.4% | 15.1M | 251 |
| 2019 | £4.71 | £8.58 | £3.30 | £4.45 | -7.7% | 15.3M | 245 |
| 2018 | £5.68 | £12.68 | £3.30 | £4.82 | -15.4% | 20.2M | 197 |
| 2017 | £1.98 | £8.90 | £1.70 | £5.70 | +185.0% | 23M | 235 |
| 2016 | £0.8560 | £2.49 | £0.6975 | £2.00 | +132.6% | 10M | 194 |
| 2015 | £4.85 | £5.45 | £0.7507 | £0.8600 | -82.0% | 12.1M | 218 |
| 2014 | £12.95 | £13.90 | £2.55 | £4.78 | -61.2% | 20.3M | 237 |
| 2013 | £4.37 | £15.50 | £4.35 | £12.30 | +179.5% | 17M | 220 |
| 2012 | £1.94 | £4.59 | £1.94 | £4.40 | n/a | 6.2M | 110 |
CRTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0550 | +2.8% |
| October 2026 | £0.0535 | -23.6% |
| September 2026 | £0.0700 | -44.6% |
| August 2026 | £0.1263 | -15.8% |
| July 2026 | £0.1500 | -11.8% |
| June 2026 | £0.1700 | -5.6% |
| May 2026 | £0.1800 | +2.3% |
| April 2026 | £0.1760 | +21.4% |
| March 2026 | £0.1450 | -16.3% |
| February 2026 | £0.1733 | -11.2% |
| January 2026 | £0.1950 | +8.5% |
| December 2025 | £0.1798 | -12.7% |
About the CRTA data
Daily bars. 3,340 sessions from Jun 1, 2012 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ACRTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CRTA share price history
