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 06-02-2026 at 19:40:06
Change	-0.40p -2.16%
Buy	18.20p
Sell	18.00p

Last Trade:	Buy 2,201.00 at 18.168p
Day's Volume:	114,047
Last Close:	18.10p
Open:	17.55p
ISIN:	JE00B6Y3DV84

Day's Range	17.40p - 18.95p
52wk Range:	15.50p - 39.10p
Market Capitalisation:	£22.74m
VWAP:	17.92673p
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*	2,201	18.168p	Ordinary	16:18:27 - 06-Feb-26
Sell*	134	18.01p	Ordinary	16:03:59 - 06-Feb-26
Sell*	13	18.00p	Automatic Execution	14:59:46 - 06-Feb-26
Buy*	6,788	18.95p	Automatic Execution	14:55:25 - 06-Feb-26
Sell*	15,128	18.00p	Automatic Execution	14:55:22 - 06-Feb-26
Sell*	5,135	18.05p	Automatic Execution	14:55:22 - 06-Feb-26
Sell*	9,872	18.00p	Automatic Execution	14:55:17 - 06-Feb-26
Sell*	5,128	18.05p	Automatic Execution	14:55:17 - 06-Feb-26
Buy*	12,974	18.00p	Automatic Execution	14:55:07 - 06-Feb-26
Buy*	2,026	18.00p	Automatic Execution	14:50:31 - 06-Feb-26

See more Cirata trades

Cirata (CRTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	17.55	18.95	17.40	18.10	114,047
5th Feb 2026 (Thu)	18.00	18.95	18.00	18.50	109,502
4th Feb 2026 (Wed)	18.00	19.00	17.75	18.00	96,732
3rd Feb 2026 (Tue)	18.55	18.55	18.00	18.00	29,351
2nd Feb 2026 (Mon)	18.45	19.00	18.25	19.00	175,147
30th Jan 2026 (Fri)	19.00	20.30	19.00	19.50	159,344
29th Jan 2026 (Thu)	21.20	21.20	20.40	19.50	215,514
28th Jan 2026 (Wed)	19.50	20.00	19.50	20.00	44,770
27th Jan 2026 (Tue)	22.10	22.10	20.00	20.35	534,412
26th Jan 2026 (Mon)	23.00	23.00	22.00	22.00	331,979
23rd Jan 2026 (Fri)	25.00	25.00	23.00	23.20	314,795
22nd Jan 2026 (Thu)	23.30	23.30	23.30	23.50	60,522
21st Jan 2026 (Wed)	23.55	23.55	23.55	23.30	37,522
20th Jan 2026 (Tue)	23.10	23.10	23.10	23.55	126,577
19th Jan 2026 (Mon)	25.00	25.00	23.60	23.65	202,481
16th Jan 2026 (Fri)	24.00	24.00	23.90	24.00	638,834
15th Jan 2026 (Thu)	22.80	25.00	22.80	23.70	1,132,992
14th Jan 2026 (Wed)	22.00	25.00	22.00	23.25	883,976
13th Jan 2026 (Tue)	20.00	20.00	20.00	20.225	100,024
12th Jan 2026 (Mon)	21.00	21.00	20.90	19.975	420,572
9th Jan 2026 (Fri)	20.90	20.90	19.05	19.50	75,706
8th Jan 2026 (Thu)	20.90	20.90	20.00	20.225	68,917
7th Jan 2026 (Wed)	19.975	19.975	19.975	19.975	26,473

See more Cirata price history

Date	Source	Headline
Cirata (CRTA) Regulatory News
4th Feb 2026 8:54 am	RNS	Grant of Awards & PDMR Dealing
14th Jan 2026 7:00 am	RNS	Q4 FY25 Trading Update
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

See more Cirata regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53