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	17.00p on 30-12-2025 at 16:15:06
Change	-1.25p -6.85%
Buy	18.95p
Sell	17.00p

Last Trade:	Buy 128.00 at 18.50p
Day's Volume:	146,728
Last Close:	18.25p
Open:	17.05p
ISIN:	JE00B6Y3DV84

Day's Range	17.00p - 17.05p
52wk Range:	15.50p - 39.10p
Market Capitalisation:	£21.48m
VWAP:	17.05075p
Shares in Issue:	126.36m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cirata (CRTA) Latest Trades
Buy*	128	18.50p	SI Trade	15:55:53 - 30-Dec-25
Buy*	27	18.50p	SI Trade	15:55:53 - 30-Dec-25
Sell*	2,305	17.00p	Automatic Execution	15:55:53 - 30-Dec-25
Sell*	3,581	17.0138p	Ordinary	14:41:24 - 30-Dec-25
Buy*	2,249	17.05p	Automatic Execution	14:39:54 - 30-Dec-25
Buy*	2,053	17.05p	Automatic Execution	14:39:54 - 30-Dec-25
Sell*	14,792	17.05p	Automatic Execution	14:39:54 - 30-Dec-25
Sell*	887	17.05p	SI Trade	14:11:12 - 30-Dec-25
Sell*	6	17.05p	SI Trade	14:11:12 - 30-Dec-25
Sell*	17	17.05p	SI Trade	14:11:12 - 30-Dec-25

See more Cirata trades

Cirata (CRTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	17.05	17.05	17.00	18.25	146,728
29th Dec 2025 (Mon)	18.75	18.75	18.75	18.25	4,094
26th Dec 2025 (Fri)	18.25	18.25	18.25	18.25	0
25th Dec 2025 (Thu)	18.25	18.25	18.25	18.25	0
24th Dec 2025 (Wed)	17.25	17.30	17.25	18.25	19,973
23rd Dec 2025 (Tue)	17.50	18.00	17.50	17.60	20,441
22nd Dec 2025 (Mon)	18.30	18.30	18.05	18.625	40,706
19th Dec 2025 (Fri)	18.05	18.50	17.90	17.90	487,431
18th Dec 2025 (Thu)	18.95	18.95	17.95	18.25	192,852
17th Dec 2025 (Wed)	18.60	18.60	18.60	18.675	16,263
16th Dec 2025 (Tue)	18.60	19.95	18.60	18.70	27,304
15th Dec 2025 (Mon)	19.00	19.00	19.00	19.125	25,401
12th Dec 2025 (Fri)	19.00	19.70	19.00	19.70	70,453
11th Dec 2025 (Thu)	19.05	19.30	18.30	18.30	26,025
10th Dec 2025 (Wed)	19.05	19.05	19.05	19.575	116,083
9th Dec 2025 (Tue)	20.00	20.00	19.55	19.55	11,335
8th Dec 2025 (Mon)	19.70	20.10	19.70	20.00	98,103
5th Dec 2025 (Fri)	19.70	19.70	19.70	19.375	13,915
4th Dec 2025 (Thu)	19.70	19.75	19.00	19.75	232,304
3rd Dec 2025 (Wed)	19.50	19.80	19.45	19.80	89,557
2nd Dec 2025 (Tue)	19.45	20.00	19.45	19.90	105,950
1st Dec 2025 (Mon)	19.60	19.65	19.60	20.50	14,223

See more Cirata price history

Date	Source	Headline
Cirata (CRTA) Regulatory News
19th Dec 2025 2:50 pm	RNS	DevOps Final Consideration Received
19th Dec 2025 2:50 pm	RNS	DevOps Final Consideration Received
1st Dec 2025 9:35 am	RNS	Block Listing Return
27th Nov 2025 7:00 am	RNS	Financial Conduct Authority Update
17th Nov 2025 7:00 am	RNS	$6.7m Multiyear Contract win
27th Oct 2025 10:05 am	RNS	Notification of Major Holdings
16th Oct 2025 7:00 am	RNS	Trading Statement
13th Oct 2025 7:00 am	RNS	$3.1m Multiyear Contract with leading US Insurer
12th Sep 2025 11:02 am	RNS	Grant of Awards & PDMR Dealing
10th Sep 2025 7:00 am	RNS	Notification of Major Holdings

See more Cirata regulatory news

FTSE 100 Latest

Value9,948.43

Change81.90