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	18.50p on 19-11-2025 at 19:40:05
Change	-0.30p -1.59%
Buy	18.95p
Sell	18.20p

Last Trade:	Buy 31,422.00 at 18.50p
Day's Volume:	142,258
Last Close:	18.575p
Open:	19.20p
ISIN:	JE00B6Y3DV84

Day's Range	18.30p - 19.20p
52wk Range:	15.50p - 39.45p
Market Capitalisation:	£23.37m
VWAP:	18.62482p
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
Buy*	31,422	18.50p	Automatic Execution	15:24:53 - 19-Nov-25
Sell*	25	18.20p	SI Trade	15:24:51 - 19-Nov-25
Buy*	6	18.50p	SI Trade	15:24:51 - 19-Nov-25
Buy*	16,919	18.50p	Automatic Execution	15:24:51 - 19-Nov-25
Buy*	1,184	19.424p	Ordinary	15:19:58 - 19-Nov-25
Sell*	33,000	18.20p	Ordinary	14:30:29 - 19-Nov-25
Buy*	50,000	19.00p	Automatic Execution	14:14:34 - 19-Nov-25
Buy*	1,000	19.568p	Ordinary	13:30:54 - 19-Nov-25
Sell*	1,059	18.30p	Automatic Execution	13:13:51 - 19-Nov-25
Sell*	2,000	18.30p	Automatic Execution	13:13:51 - 19-Nov-25

See more Cirata trades

Cirata (CRTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Nov 2025 (Wed)	19.20	19.20	18.30	18.575	142,258
18th Nov 2025 (Tue)	19.50	19.50	18.50	18.875	226,923
17th Nov 2025 (Mon)	19.50	20.90	19.00	19.65	5,185,254
14th Nov 2025 (Fri)	19.20	19.25	19.20	19.25	4,931
13th Nov 2025 (Thu)	18.05	18.05	18.05	18.625	46,764
12th Nov 2025 (Wed)	18.05	18.35	18.05	18.775	166,380
11th Nov 2025 (Tue)	19.25	19.25	19.00	19.00	68,431
10th Nov 2025 (Mon)	19.00	19.00	19.00	19.00	2,400
7th Nov 2025 (Fri)	18.625	18.625	18.625	18.625	13,275
6th Nov 2025 (Thu)	18.625	18.625	18.625	18.625	50
5th Nov 2025 (Wed)	18.625	18.625	18.625	18.625	825
4th Nov 2025 (Tue)	18.05	18.05	18.05	18.625	5,757
3rd Nov 2025 (Mon)	18.65	18.65	18.65	18.65	40,065
31st Oct 2025 (Fri)	18.20	18.20	18.20	18.65	3,074
30th Oct 2025 (Thu)	19.25	19.25	19.25	18.70	10,017
29th Oct 2025 (Wed)	18.70	19.20	17.00	18.65	654,527
28th Oct 2025 (Tue)	18.975	18.975	18.725	18.725	36,093
27th Oct 2025 (Mon)	19.25	19.25	19.25	18.975	3,262
24th Oct 2025 (Fri)	19.50	19.50	19.00	18.95	264,102
23rd Oct 2025 (Thu)	19.75	19.75	19.50	19.25	200,543
22nd Oct 2025 (Wed)	20.50	20.50	20.00	20.45	237,759
21st Oct 2025 (Tue)	19.75	19.75	19.75	20.00	31,016
20th Oct 2025 (Mon)	19.70	19.70	19.50	19.95	688,387

See more Cirata price history

Date	Source	Headline
Cirata (CRTA) Regulatory News
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
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

See more Cirata regulatory news

FTSE 100 Latest

Value9,507.41

Change-44.89