Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Cirata (CRTA) Share Price

Intraday
Historical

Price	18.00p on 09-10-2025 at 10:55:07
Change	-0.825p -4.38%
Buy	19.15p
Sell	18.00p

Last Trade:	Sell 565.00 at 18.138p
Day's Volume:	19,782
Last Close:	18.825p
Open:	18.50p
ISIN:	JE00B6Y3DV84

Day's Range	18.00p - 18.50p
52wk Range:	15.50p - 39.45p
Market Capitalisation:	£22.74m
VWAP:	18.31552p
Shares in Issue:	126.34m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cirata (CRTA) Latest Trades
Sell*	565	18.138p	Ordinary	11:23:23 - 09-Oct-25
Unknown*	20	18.00p	OTC Trade	10:51:59 - 09-Oct-25
Sell*	21	18.00p	Automatic Execution	10:51:59 - 09-Oct-25
Buy*	26	19.15p	Ordinary	10:41:38 - 09-Oct-25
Sell*	7,447	18.00p	Automatic Execution	09:56:41 - 09-Oct-25
Sell*	2,000	18.50p	Automatic Execution	09:56:36 - 09-Oct-25
Sell*	9,675	18.5325p	Ordinary	09:56:27 - 09-Oct-25
Sell*	28	17.35p	SI Trade	08:00:02 - 09-Oct-25
Buy*	10	19.15p	SI Trade	16:19:44 - 08-Oct-25
Buy*	10	19.15p	SI Trade	16:19:44 - 08-Oct-25

See more Cirata trades

Cirata (CRTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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

See more Cirata price history

Date	Source	Headline
Cirata (CRTA) Regulatory News
12th Sep 2025 11:02 am	RNS	Grant of Awards & PDMR Dealing
10th Sep 2025 7:00 am	RNS	Notification of Major Holdings
9th Sep 2025 8:00 am	RNS-R	Cirata launches new data platform
3rd Sep 2025 7:00 am	RNS	Interim results
13th Aug 2025 7:00 am	RNS	Grant of Share Options to PDMRs
11th Aug 2025 7:00 am	RNS	Completion of DevOps Divestment
15th Jul 2025 7:07 am	RNS	Q2 and H1FY25 Trading Update
30th Jun 2025 7:01 am	RNS	Holding(s) in Company
30th Jun 2025 7:00 am	RNS	$700K Multiyear Data Integration Contract Renewal
10th Jun 2025 7:00 am	RNS	Board Appointment

See more Cirata regulatory news

FTSE 100 Latest

Value9,517.81

Change-31.06