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	19.55p on 09-12-2025 at 19:40:05
Change	-0.45p -2.25%
Buy	20.10p
Sell	19.00p

Last Trade:	Sell 1,500.00 at 19.00p
Day's Volume:	11,335
Last Close:	19.55p
Open:	20.00p
ISIN:	JE00B6Y3DV84

Day's Range	0.00p - 0.00p
52wk Range:	15.50p - 39.10p
Market Capitalisation:	£25.27m
VWAP:	19.52308p
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*	1,500	19.00p	Ordinary	16:35:33 - 09-Dec-25
Sell*	120	19.055p	Ordinary	14:31:18 - 09-Dec-25
Sell*	2,500	19.132p	Ordinary	13:59:17 - 09-Dec-25
Buy*	6,500	19.7505p	Ordinary	13:54:13 - 09-Dec-25
Buy*	10	19.95p	SI Trade	09:56:51 - 09-Dec-25
Buy*	5	19.95p	SI Trade	08:10:58 - 09-Dec-25
Buy*	700	20.00p	SI Trade	08:00:10 - 09-Dec-25
Buy*	71,660	20.00p	Suspected BUY Trade	16:35:28 - 08-Dec-25
Buy*	4	20.10p	SI Trade	16:27:20 - 08-Dec-25
Buy*	5,177	20.10p	Automatic Execution	16:27:20 - 08-Dec-25

See more Cirata trades

Cirata (CRTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Nov 2025 (Fri)	20.60	21.10	20.60	20.60	89,059
27th Nov 2025 (Thu)	20.00	20.00	19.50	20.10	124,681
26th Nov 2025 (Wed)	19.30	19.65	19.30	19.65	43,849
25th Nov 2025 (Tue)	19.00	19.00	19.00	19.00	122,557
24th Nov 2025 (Mon)	19.30	19.40	19.30	19.40	5,051
21st Nov 2025 (Fri)	18.90	19.60	18.80	19.60	83,504
20th Nov 2025 (Thu)	19.05	19.05	18.00	18.50	256,527
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

See more Cirata price history

Date	Source	Headline
Cirata (CRTA) Regulatory News
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
9th Sep 2025 8:00 am	RNS-R	Cirata launches new data platform
3rd Sep 2025 7:00 am	RNS	Interim results

See more Cirata regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08