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!

Catenai Plc (CTAI) Share Price

Intraday
Historical

Price	0.295p on 14-05-2026 at 10:45:09
Change	0.005p 1.72%
Buy	0.32p
Sell	0.27p

Last Trade:	Buy 134,090.00 at 0.308p
Day's Volume:	538,163
Last Close:	0.29p
Open:	0.295p
ISIN:	GB00BN7DVG54

Day's Range	0.295p - 0.295p
52wk Range:	0.1775p - 0.665p
Market Capitalisation:	£4.23m
VWAP:	0.293444p
Shares in Issue:	1.43b

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Catenai Plc (CTAI) Latest Trades
Buy*	134,090	0.308p	Ordinary	11:20:58 - 14-May-26
Sell*	2	0.27p	Ordinary	11:16:56 - 14-May-26
Sell*	2	0.27p	Ordinary	11:09:16 - 14-May-26
Sell*	120,382	0.2755p	Ordinary	10:51:04 - 14-May-26
Sell*	75,000	0.2745p	Ordinary	10:39:14 - 14-May-26
Sell*	2	0.27p	Ordinary	10:23:18 - 14-May-26
Sell*	2	0.27p	Ordinary	10:21:36 - 14-May-26
Sell*	2	0.27p	Ordinary	10:18:25 - 14-May-26
Sell*	2	0.27p	Ordinary	10:14:29 - 14-May-26
Sell*	2	0.27p	Ordinary	08:29:49 - 14-May-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	0.29	0.29	0.29	0.29	849,931
12th May 2026 (Tue)	0.29	0.29	0.29	0.29	7,970,656
11th May 2026 (Mon)	0.29	0.29	0.29	0.29	1,790,261
8th May 2026 (Fri)	0.30	0.30	0.29	0.29	3,429,326
7th May 2026 (Thu)	0.27	0.305	0.27	0.30	24,055,418
6th May 2026 (Wed)	0.27	0.27	0.27	0.27	2,380,396
5th May 2026 (Tue)	0.28	0.28	0.27	0.27	3,655,737
4th May 2026 (Mon)	0.28	0.28	0.28	0.28	0
1st May 2026 (Fri)	0.24	0.30	0.24	0.28	65,522,245
30th Apr 2026 (Thu)	0.24	0.24	0.24	0.24	2,892,451
29th Apr 2026 (Wed)	0.25	0.25	0.24	0.24	7,698,265
28th Apr 2026 (Tue)	0.25	0.25	0.25	0.25	809,294
27th Apr 2026 (Mon)	0.25	0.25	0.25	0.25	2,338,565
24th Apr 2026 (Fri)	0.25	0.25	0.25	0.25	4,033,054
23rd Apr 2026 (Thu)	0.25	0.25	0.24	0.25	4,096,490
22nd Apr 2026 (Wed)	0.24	0.25	0.24	0.25	9,035,324
21st Apr 2026 (Tue)	0.275	0.275	0.24	0.24	32,379,179
20th Apr 2026 (Mon)	0.275	0.275	0.275	0.275	1,989,503
17th Apr 2026 (Fri)	0.285	0.285	0.275	0.275	7,843,542
16th Apr 2026 (Thu)	0.285	0.285	0.285	0.285	959,253
15th Apr 2026 (Wed)	0.285	0.285	0.285	0.285	2,332,371
14th Apr 2026 (Tue)	0.285	0.285	0.285	0.285	5,244,030

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
20th Apr 2026 7:00 am	RNS	Contract Renewal and Klarian Update
2nd Apr 2026 7:00 am	RNS-R	Alludium Achieves Certifications
19th Mar 2026 7:00 am	RNS	Alludium secures first paying customers
13th Mar 2026 7:30 am	RNS	Alludium Further Investment, Warrants & Update
13th Mar 2026 7:30 am	RNS	Alludium Further Investment, Warrants & Update
19th Feb 2026 7:00 am	RNS-R	Update re Alludium
20th Jan 2026 7:00 am	RNS-R	New Company Website
19th Jan 2026 12:32 pm	RNS	Holding(s) in Company
5th Jan 2026 7:00 am	RNS	Klarian update
19th Dec 2025 7:00 am	RNS-R	Further re Investor Presentation

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,371.99

Change46.64