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	0.275p on 21-01-2026 at 19:35:08
Change	0.03p 12.24%
Buy	0.29p
Sell	0.26p

Last Trade:	Sell 55,871.00 at 0.2666p
Day's Volume:	59,111,532
Last Close:	0.275p
Open:	0.245p
ISIN:	GB00BN7DVG54

Day's Range	0.245p - 0.29p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£3.94m
VWAP:	0.274856p
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
Sell*	55,871	0.2666p	Ordinary	16:17:33 - 21-Jan-26
Sell*	2,000,000	0.2685p	Ordinary	16:17:02 - 21-Jan-26
Buy*	251,332	0.2882p	Ordinary	16:03:30 - 21-Jan-26
Buy*	400,155	0.29p	Ordinary	15:59:17 - 21-Jan-26
Buy*	860,693	0.29p	Ordinary	15:36:55 - 21-Jan-26
Buy*	377,934	0.29p	Ordinary	15:36:18 - 21-Jan-26
Sell*	440,088	0.2655p	Ordinary	15:34:05 - 21-Jan-26
Buy*	70,696	0.29p	Ordinary	15:31:07 - 21-Jan-26
Buy*	521,575	0.2876p	Ordinary	15:25:24 - 21-Jan-26
Buy*	400,000	0.278p	Ordinary	15:19:22 - 21-Jan-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	0.245	0.29	0.245	0.275	59,111,532
20th Jan 2026 (Tue)	0.245	0.245	0.225	0.245	12,355,991
19th Jan 2026 (Mon)	0.255	0.255	0.245	0.245	13,920,955
16th Jan 2026 (Fri)	0.265	0.265	0.26	0.26	11,869,220
15th Jan 2026 (Thu)	0.24	0.265	0.24	0.265	21,616,571
14th Jan 2026 (Wed)	0.26	0.26	0.24	0.24	16,845,478
13th Jan 2026 (Tue)	0.275	0.275	0.255	0.26	25,796,308
12th Jan 2026 (Mon)	0.255	0.28	0.255	0.275	44,614,285
9th Jan 2026 (Fri)	0.305	0.315	0.255	0.26	65,892,992
8th Jan 2026 (Thu)	0.23	0.33	0.23	0.305	140,271,835
7th Jan 2026 (Wed)	0.215	0.23	0.21	0.23	32,350,682
6th Jan 2026 (Tue)	0.21	0.215	0.21	0.215	9,861,662
5th Jan 2026 (Mon)	0.24	0.24	0.20	0.21	36,756,928
2nd Jan 2026 (Fri)	0.225	0.24	0.22	0.24	20,503,961
1st Jan 2026 (Thu)	0.225	0.225	0.225	0.225	0
31st Dec 2025 (Wed)	0.22	0.225	0.22	0.225	4,295,041
30th Dec 2025 (Tue)	0.23	0.23	0.215	0.22	4,120,296
29th Dec 2025 (Mon)	0.23	0.23	0.23	0.23	3,763,927
26th Dec 2025 (Fri)	0.23	0.23	0.23	0.23	0
25th Dec 2025 (Thu)	0.23	0.23	0.23	0.23	0
24th Dec 2025 (Wed)	0.23	0.23	0.23	0.23	932,560
23rd Dec 2025 (Tue)	0.225	0.23	0.225	0.23	11,056,395
22nd Dec 2025 (Mon)	0.21	0.225	0.21	0.225	13,598,193

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
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
19th Dec 2025 7:00 am	RNS-R	Further re Investor Presentation
11th Dec 2025 7:00 am	RNS-R	Investor Presentation
1st Dec 2025 7:00 am	RNS-R	Alludium Update
11th Nov 2025 7:00 am	RNS-R	Alludium launches new website
4th Nov 2025 7:00 am	RNS	Repayment of Loan & Issue of Warrants
30th Oct 2025 7:00 am	RNS	Alludium Commercial Launch

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31