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	0.375p on 20-10-2025 at 10:29:57
Change	0.00p 0%
Buy	0.40p
Sell	0.35p

Last Trade:	Buy 130,425.00 at 0.3788p
Day's Volume:	5,497,590
Last Close:	0.375p
Open:	0.375p
ISIN:	GB00BN7DVG54

Day's Range	0.375p - 0.375p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£5.38m
VWAP:	0.373147p
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*	130,425	0.3788p	Ordinary	10:55:50 - 20-Oct-25
Sell*	129,764	0.3555p	Ordinary	10:45:06 - 20-Oct-25
Sell*	819,029	0.366p	Ordinary	10:40:19 - 20-Oct-25
Unknown*	1,750,000	0.3733p	Ordinary	10:29:57 - 20-Oct-25
Buy*	50,000	0.381p	Ordinary	10:05:46 - 20-Oct-25
Sell*	1,662,650	0.3735p	Ordinary	09:33:58 - 20-Oct-25
Sell*	200,000	0.3733p	Ordinary	09:20:25 - 20-Oct-25
Buy*	454,986	0.382p	Ordinary	08:53:10 - 20-Oct-25
Buy*	251	0.398p	Ordinary	08:43:16 - 20-Oct-25
Buy*	113	0.398p	Ordinary	08:42:14 - 20-Oct-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Oct 2025 (Fri)	0.40	0.40	0.36	0.375	30,322,244
16th Oct 2025 (Thu)	0.445	0.445	0.39	0.40	41,941,041
15th Oct 2025 (Wed)	0.39	0.46	0.37	0.435	108,195,066
14th Oct 2025 (Tue)	0.43	0.43	0.39	0.39	39,228,914
13th Oct 2025 (Mon)	0.47	0.48	0.42	0.43	34,099,512
10th Oct 2025 (Fri)	0.505	0.505	0.46	0.47	32,047,316
9th Oct 2025 (Thu)	0.52	0.52	0.445	0.505	55,692,061
8th Oct 2025 (Wed)	0.495	0.52	0.446	0.52	58,001,607
7th Oct 2025 (Tue)	0.505	0.58	0.485	0.495	66,771,444
6th Oct 2025 (Mon)	0.435	0.575	0.435	0.505	81,997,335
3rd Oct 2025 (Fri)	0.435	0.465	0.435	0.435	45,634,506
2nd Oct 2025 (Thu)	0.44	0.615	0.435	0.435	286,234,116
1st Oct 2025 (Wed)	0.31	0.505	0.31	0.43	190,158,812
30th Sep 2025 (Tue)	0.33	0.31	0.30	0.31	51,300,025
29th Sep 2025 (Mon)	0.325	0.33	0.325	0.33	100,823,397
26th Sep 2025 (Fri)	0.335	0.335	0.31	0.32	42,204,999
25th Sep 2025 (Thu)	0.32	0.34	0.32	0.335	36,022,039
24th Sep 2025 (Wed)	0.29	0.335	0.29	0.32	53,099,204
23rd Sep 2025 (Tue)	0.30	0.30	0.29	0.29	19,271,364
22nd Sep 2025 (Mon)	0.29	0.30	0.29	0.30	16,995,805

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
30th Sep 2025 7:00 am	RNS	Half-year Report
15th Sep 2025 7:00 am	RNS-R	SVV featuring Alludium in AI Webinar series
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

See more Catenai Plc regulatory news

FTSE 100 Latest

Value9,389.32

Change34.75