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	0.27p on 08-08-2025 at 12:10:06
Change	0.025p 10.2%
Buy	0.29p
Sell	0.25p

Last Trade:	Sell 250,000.00 at 0.263p
Day's Volume:	27,150,922
Last Close:	0.245p
Open:	0.245p
ISIN:	GB00BN7DVG54

Day's Range	0.245p - 0.27p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£3.87m
VWAP:	0.26873p
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*	250,000	0.263p	Ordinary	12:34:58 - 08-Aug-25
Buy*	1,405,285	0.284p	Ordinary	12:32:22 - 08-Aug-25
Buy*	712,905	0.279p	Ordinary	12:06:55 - 08-Aug-25
Buy*	1,500,000	0.28p	Ordinary	11:44:53 - 08-Aug-25
Sell*	62,016	0.258p	Ordinary	11:30:38 - 08-Aug-25
Buy*	355,717	0.28p	Ordinary	10:56:09 - 08-Aug-25
Unknown*	3,760,770	0.279p	Ordinary	10:52:59 - 08-Aug-25
Buy*	1,920,000	0.2736p	Ordinary	10:35:19 - 08-Aug-25
Sell*	9,000	0.268p	Ordinary	10:28:52 - 08-Aug-25
Sell*	275,596	0.268p	Ordinary	10:16:19 - 08-Aug-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	0.27	0.27	0.24	0.245	31,954,301
6th Aug 2025 (Wed)	0.22	0.28	0.22	0.27	52,985,503
5th Aug 2025 (Tue)	0.205	0.22	0.20	0.22	15,838,485
4th Aug 2025 (Mon)	0.21	0.21	0.205	0.205	1,960,403
1st Aug 2025 (Fri)	0.22	0.22	0.21	0.21	2,931,777
31st Jul 2025 (Thu)	0.22	0.22	0.22	0.22	2,452,870
30th Jul 2025 (Wed)	0.22	0.22	0.22	0.22	13,936,780
29th Jul 2025 (Tue)	0.215	0.22	0.21	0.22	6,893,020
28th Jul 2025 (Mon)	0.23	0.23	0.21	0.215	13,382,547
25th Jul 2025 (Fri)	0.235	0.235	0.23	0.23	9,976,291
24th Jul 2025 (Thu)	0.23	0.235	0.23	0.235	3,108,330
23rd Jul 2025 (Wed)	0.255	0.255	0.225	0.23	20,660,018
22nd Jul 2025 (Tue)	0.24	0.275	0.24	0.255	43,121,532
21st Jul 2025 (Mon)	0.24	0.24	0.24	0.24	48,579,728
18th Jul 2025 (Fri)	0.25	0.25	0.24	0.24	13,780,781
17th Jul 2025 (Thu)	0.25	0.275	0.25	0.25	16,483,226
16th Jul 2025 (Wed)	0.265	0.265	0.245	0.25	23,948,495
15th Jul 2025 (Tue)	0.30	0.30	0.26	0.265	51,810,031
14th Jul 2025 (Mon)	0.29	0.30	0.29	0.30	8,551,499
11th Jul 2025 (Fri)	0.295	0.30	0.29	0.29	17,296,980
10th Jul 2025 (Thu)	0.315	0.32	0.30	0.30	28,685,375
9th Jul 2025 (Wed)	0.325	0.325	0.31	0.315	21,538,823
8th Jul 2025 (Tue)	0.335	0.335	0.315	0.325	20,886,169

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
28th Jul 2025 7:00 am	RNS	Update on Treasury
17th Jul 2025 7:00 am	RNS	Investment in Alludium
15th Jul 2025 3:15 pm	RNS	Result of GM & Issue of Equity
7th Jul 2025 7:00 am	RNS	Alludium “First Look” Event
1st Jul 2025 7:00 am	RNS	Notice of GM & Further Re Fundraise
30th Jun 2025 7:00 am	RNS	Final Results & Klarian Update
26th Jun 2025 7:54 am	RNS	Fundraise of up to £1.6m
16th Jun 2025 7:00 am	RNS-R	Alludium 'First Look' Investor Event in London
9th Jun 2025 7:00 am	RNS	Alludium Strategic Program Update
27th May 2025 7:00 am	RNS	Alludium accepted into NVIDIA Inception

See more Catenai Plc regulatory news

FTSE 100 Latest

Value9,095.61

Change-5.16