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	0.29p on 12-03-2026 at 08:31:55
Change	0.005p 1.75%
Buy	0.31p
Sell	0.27p

Last Trade:	Buy 98,484.00 at 0.297p
Day's Volume:	7,279,152
Last Close:	0.285p
Open:	0.285p
ISIN:	GB00BN7DVG54

Day's Range	0.28p - 0.29p
52wk Range:	0.15p - 0.88p
Market Capitalisation:	£4.16m
VWAP:	0.284381p
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*	98,484	0.297p	Ordinary	08:31:54 - 12-Mar-26
Buy*	500	0.30p	SI Trade	08:30:30 - 12-Mar-26
Buy*	1,225,951	0.289p	Ordinary	08:30:26 - 12-Mar-26
Buy*	82,932	0.29p	Ordinary	08:28:24 - 12-Mar-26
Buy*	502,767	0.289p	Ordinary	08:25:19 - 12-Mar-26
Buy*	1,012,110	0.289p	Ordinary	08:17:57 - 12-Mar-26
Sell*	332,336	0.28p	Ordinary	08:13:20 - 12-Mar-26
Buy*	256,537	0.283p	Ordinary	08:12:58 - 12-Mar-26
Sell*	12,777	0.279p	Ordinary	08:07:49 - 12-Mar-26
Sell*	561,959	0.279p	Ordinary	08:06:25 - 12-Mar-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Mar 2026 (Thu)	0.285	0.29	0.28	0.285	7,279,152
11th Mar 2026 (Wed)	0.245	0.305	0.245	0.285	80,778,939
10th Mar 2026 (Tue)	0.21	0.335	0.21	0.25	313,783,581
9th Mar 2026 (Mon)	0.20	0.205	0.1775	0.19	40,719,127
6th Mar 2026 (Fri)	0.21	0.21	0.21	0.21	5,537,202
5th Mar 2026 (Thu)	0.21	0.21	0.205	0.21	8,161,010
4th Mar 2026 (Wed)	0.205	0.215	0.205	0.21	10,551,935
3rd Mar 2026 (Tue)	0.215	0.215	0.205	0.205	10,556,354
2nd Mar 2026 (Mon)	0.235	0.235	0.215	0.215	15,043,283
27th Feb 2026 (Fri)	0.24	0.24	0.235	0.235	8,999,024
26th Feb 2026 (Thu)	0.23	0.24	0.23	0.24	5,918,137
25th Feb 2026 (Wed)	0.24	0.24	0.23	0.23	7,130,593
24th Feb 2026 (Tue)	0.24	0.24	0.24	0.24	743,196
23rd Feb 2026 (Mon)	0.25	0.25	0.24	0.24	8,866,263
20th Feb 2026 (Fri)	0.235	0.25	0.235	0.25	12,734,277
19th Feb 2026 (Thu)	0.235	0.26	0.23	0.235	22,376,217
18th Feb 2026 (Wed)	0.245	0.245	0.225	0.23	7,211,509
17th Feb 2026 (Tue)	0.23	0.245	0.225	0.245	15,909,179
16th Feb 2026 (Mon)	0.235	0.235	0.23	0.23	4,823,935
13th Feb 2026 (Fri)	0.24	0.24	0.235	0.235	8,921,095
12th Feb 2026 (Thu)	0.24	0.24	0.24	0.24	1,046,187

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
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
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

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,284.60

Change-69.17