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	0.265p on 28-08-2025 at 18:40:06
Change	0.00p 0%
Buy	0.28p
Sell	0.25p

Last Trade:	Buy 1,182,446.00 at 0.2768p
Day's Volume:	3,527,797
Last Close:	0.265p
Open:	0.265p
ISIN:	GB00BN7DVG54

Day's Range	0.265p - 0.265p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£3.80m
VWAP:	0.273286p
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*	1,182,446	0.2768p	Ordinary	15:53:01 - 28-Aug-25
Sell*	19,306	0.259p	Ordinary	15:38:39 - 28-Aug-25
Buy*	300,000	0.277p	Ordinary	12:12:15 - 28-Aug-25
Buy*	190,992	0.277p	Ordinary	11:13:47 - 28-Aug-25
Buy*	718,790	0.277p	Ordinary	11:11:59 - 28-Aug-25
Buy*	11,000	0.2775p	Ordinary	09:25:58 - 28-Aug-25
Sell*	1,000,000	0.26416p	Ordinary	08:05:51 - 28-Aug-25
Buy*	105,263	0.28p	Ordinary	08:02:48 - 28-Aug-25
Unknown*	3,000,000	0.2588p	Ordinary	16:08:39 - 27-Aug-25
Unknown*	6,000,000	0.2562p	Negotiated Trade	15:56:24 - 27-Aug-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	0.265	0.265	0.265	0.265	3,527,797
27th Aug 2025 (Wed)	0.285	0.285	0.265	0.265	18,023,813
26th Aug 2025 (Tue)	0.275	0.285	0.275	0.285	17,831,832
25th Aug 2025 (Mon)	0.275	0.275	0.275	0.275	0
22nd Aug 2025 (Fri)	0.255	0.275	0.255	0.275	12,313,754
21st Aug 2025 (Thu)	0.255	0.255	0.255	0.255	6,552,690
20th Aug 2025 (Wed)	0.25	0.255	0.25	0.255	939,793
19th Aug 2025 (Tue)	0.25	0.25	0.25	0.25	7,879,281
18th Aug 2025 (Mon)	0.27	0.27	0.25	0.25	9,020,543
15th Aug 2025 (Fri)	0.245	0.27	0.245	0.27	17,195,103
14th Aug 2025 (Thu)	0.24	0.25	0.24	0.245	22,237,422
13th Aug 2025 (Wed)	0.25	0.25	0.24	0.24	8,868,523
12th Aug 2025 (Tue)	0.255	0.265	0.25	0.25	4,663,410
11th Aug 2025 (Mon)	0.27	0.27	0.255	0.255	11,897,076
8th Aug 2025 (Fri)	0.245	0.27	0.245	0.27	33,165,647
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

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

Value9,216.82

Change-38.68