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	17.50p on 27-02-2026 at 19:40:05
Change	-0.05p -0.29%
Buy	17.65p
Sell	17.00p

Last Trade:	Sell 1,587.00 at 17.208p
Day's Volume:	133,541
Last Close:	17.325p
Open:	17.50p
ISIN:	JE00B6Y3DV84

Day's Range	17.50p - 17.50p
52wk Range:	15.50p - 39.10p
Market Capitalisation:	£22.11m
VWAP:	17.41089p
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
Sell*	1,587	17.208p	Ordinary	15:33:51 - 27-Feb-26
Buy*	45,000	17.429p	Ordinary	15:21:54 - 27-Feb-26
Buy*	56	17.70p	SI Trade	15:15:41 - 27-Feb-26
Buy*	56	17.70p	SI Trade	15:15:41 - 27-Feb-26
Buy*	60,000	17.462p	Ordinary	15:06:36 - 27-Feb-26
Sell*	19,119	17.224p	Ordinary	14:58:26 - 27-Feb-26
Buy*	63	17.65p	SI Trade	13:23:39 - 27-Feb-26
Buy*	507	17.50p	Automatic Execution	13:22:23 - 27-Feb-26
Sell*	2,000	17.224p	Ordinary	13:19:09 - 27-Feb-26
Sell*	48	17.00p	SI Trade	12:51:54 - 27-Feb-26

See more Cirata trades

Cirata (CRTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	17.50	17.50	17.50	17.325	133,541
26th Feb 2026 (Thu)	17.65	17.70	17.05	17.375	26,170
25th Feb 2026 (Wed)	17.95	17.95	17.00	17.425	25,620
24th Feb 2026 (Tue)	17.45	17.45	17.10	17.225	23,861
23rd Feb 2026 (Mon)	17.95	17.95	17.15	17.525	72,691
20th Feb 2026 (Fri)	18.50	18.50	17.40	17.50	183,845
19th Feb 2026 (Thu)	18.50	18.50	18.40	18.20	13,885
18th Feb 2026 (Wed)	18.50	18.90	18.50	18.725	51,136
17th Feb 2026 (Tue)	19.00	19.00	18.30	18.625	94,841
16th Feb 2026 (Mon)	18.10	18.10	18.10	18.575	188,543
13th Feb 2026 (Fri)	18.00	18.90	18.00	18.10	594,138
12th Feb 2026 (Thu)	18.40	18.40	18.10	18.10	451,225
11th Feb 2026 (Wed)	17.50	18.95	17.50	18.725	227,747
10th Feb 2026 (Tue)	17.90	18.05	17.90	18.50	25,327
9th Feb 2026 (Mon)	17.00	17.75	17.00	17.60	129,835
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

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

Value10,910.55

Change63.85