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 21-05-2026 at 17:45:07
Change	0.00p 0%
Buy	19.50p
Sell	17.50p

Last Trade:	Sell 2,504.00 at 17.50p
Day's Volume:	104,002
Last Close:	17.50p
Open:	17.55p
ISIN:	JE00B6Y3DV84

Day's Range	17.20p - 17.55p
52wk Range:	12.50p - 32.65p
Market Capitalisation:	£22.12m
VWAP:	17.41211p
Shares in Issue:	126.37m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cirata (CRTA) Latest Trades
Sell*	2,504	17.50p	Uncrossing Trade	16:35:07 - 21-May-26
Buy*	872	17.20p	Automatic Execution	15:56:26 - 21-May-26
Buy*	6,446	17.20p	Automatic Execution	15:56:19 - 21-May-26
Buy*	5,655	17.20p	Automatic Execution	15:56:19 - 21-May-26
Buy*	20,000	17.1547p	Ordinary	15:56:06 - 21-May-26
Buy*	2,345	17.20p	Automatic Execution	15:53:46 - 21-May-26
Sell*	6	17.45p	Automatic Execution	15:48:57 - 21-May-26
Buy*	9	17.50p	Automatic Execution	15:48:48 - 21-May-26
Sell*	4,596	17.50p	Automatic Execution	15:48:46 - 21-May-26
Sell*	13,872	17.50p	Automatic Execution	14:56:29 - 21-May-26

See more Cirata trades

Cirata (CRTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	17.50	17.50	17.50	17.50	5,198
19th May 2026 (Tue)	18.50	19.75	17.80	17.80	100,783
18th May 2026 (Mon)	18.50	18.50	18.50	18.50	61,165
15th May 2026 (Fri)	19.525	19.525	19.025	19.025	21,609
14th May 2026 (Thu)	19.95	19.95	19.525	19.525	27,702
13th May 2026 (Wed)	19.95	19.95	19.95	19.95	104,392
12th May 2026 (Tue)	17.95	19.35	17.95	19.35	66,502
11th May 2026 (Mon)	18.75	19.00	18.70	19.00	120,131
8th May 2026 (Fri)	18.95	19.00	18.95	19.00	345,462
7th May 2026 (Thu)	17.55	17.55	17.55	18.25	2,490
6th May 2026 (Wed)	17.50	18.50	17.50	18.50	635,632
5th May 2026 (Tue)	19.00	19.00	18.00	18.10	510,785
4th May 2026 (Mon)	18.70	18.70	18.70	18.70	0
1st May 2026 (Fri)	18.00	19.00	18.00	18.70	910,109
30th Apr 2026 (Thu)	17.05	17.60	17.05	17.60	75,523
29th Apr 2026 (Wed)	17.45	17.50	16.60	16.60	46,350
28th Apr 2026 (Tue)	16.75	16.75	16.75	16.75	342,158
27th Apr 2026 (Mon)	17.05	17.05	16.50	16.50	255,401
24th Apr 2026 (Fri)	16.90	17.25	16.50	16.85	203,075
23rd Apr 2026 (Thu)	17.00	17.00	17.00	17.00	121,199
22nd Apr 2026 (Wed)	16.85	17.50	16.75	17.50	415,126
21st Apr 2026 (Tue)	17.00	17.70	17.00	17.70	113,458

See more Cirata price history

Date	Source	Headline
Cirata (CRTA) Regulatory News
20th May 2026 7:00 am	RNS	Result of AGM
5th May 2026 7:00 am	RNS	Holding(s) in Company
23rd Apr 2026 8:52 am	RNS	Amendment to Notice of Annual General Meeting
21st Apr 2026 7:00 am	RNS	Grant of Awards & PDMR Dealing
14th Apr 2026 7:00 am	RNS	Trading Statement
31st Mar 2026 3:39 pm	RNS	Management Changes
31st Mar 2026 7:00 am	RNS	Preliminary Results
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

See more Cirata regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13