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	0.24p on 22-05-2026 at 16:30:01
Change	-0.03p -11.11%
Buy	0.25p
Sell	0.23p

Last Trade:	Buy 100,000.00 at 0.25p
Day's Volume:	8,537,461
Last Close:	0.24p
Open:	0.26p
ISIN:	GB00BN7DVG54

Day's Range	0.24p - 0.26p
52wk Range:	0.1775p - 0.665p
Market Capitalisation:	£3.44m
VWAP:	0.24503p
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*	100,000	0.25p	Ordinary	16:09:59 - 22-May-26
Buy*	780	0.25p	Ordinary	16:09:40 - 22-May-26
Buy*	300	0.25p	Ordinary	16:01:03 - 22-May-26
Buy*	560	0.25p	Ordinary	15:50:55 - 22-May-26
Buy*	272	0.25p	Ordinary	15:47:04 - 22-May-26
Buy*	332	0.25p	Ordinary	15:44:45 - 22-May-26
Sell*	99,124	0.2355p	Ordinary	15:04:07 - 22-May-26
Buy*	176,000	0.25p	Ordinary	14:18:17 - 22-May-26
Buy*	1,762,865	0.2488p	Ordinary	13:43:23 - 22-May-26
Buy*	1,213,942	0.2468p	Ordinary	13:41:42 - 22-May-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	0.26	0.26	0.24	0.24	8,537,461
21st May 2026 (Thu)	0.28	0.28	0.27	0.27	6,420,280
20th May 2026 (Wed)	0.28	0.28	0.28	0.28	2,717,526
19th May 2026 (Tue)	0.285	0.285	0.28	0.28	2,846,863
18th May 2026 (Mon)	0.295	0.295	0.285	0.285	4,167,803
15th May 2026 (Fri)	0.295	0.30	0.295	0.30	2,832,002
14th May 2026 (Thu)	0.295	0.30	0.295	0.30	4,062,360
13th May 2026 (Wed)	0.29	0.29	0.29	0.29	849,931
12th May 2026 (Tue)	0.29	0.29	0.29	0.29	7,970,656
11th May 2026 (Mon)	0.29	0.29	0.29	0.29	1,790,261
8th May 2026 (Fri)	0.30	0.30	0.29	0.29	3,429,326
7th May 2026 (Thu)	0.27	0.305	0.27	0.30	24,055,418
6th May 2026 (Wed)	0.27	0.27	0.27	0.27	2,380,396
5th May 2026 (Tue)	0.28	0.28	0.27	0.27	3,655,737
4th May 2026 (Mon)	0.28	0.28	0.28	0.28	0
1st May 2026 (Fri)	0.24	0.30	0.24	0.28	65,522,245
30th Apr 2026 (Thu)	0.24	0.24	0.24	0.24	2,892,451
29th Apr 2026 (Wed)	0.25	0.25	0.24	0.24	7,698,265
28th Apr 2026 (Tue)	0.25	0.25	0.25	0.25	809,294
27th Apr 2026 (Mon)	0.25	0.25	0.25	0.25	2,338,565
24th Apr 2026 (Fri)	0.25	0.25	0.25	0.25	4,033,054
23rd Apr 2026 (Thu)	0.25	0.25	0.24	0.25	4,096,490

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
22nd May 2026 7:00 am	RNS	Klarian Update and Webinar
14th May 2026 7:00 am	RNS-R	Alludium VC Vertical Launch & Website Update
20th Apr 2026 7:00 am	RNS	Contract Renewal and Klarian Update
2nd Apr 2026 7:00 am	RNS-R	Alludium Achieves Certifications
19th Mar 2026 7:00 am	RNS	Alludium secures first paying customers
13th Mar 2026 7:30 am	RNS	Alludium Further Investment, Warrants & Update
13th Mar 2026 7:30 am	RNS	Alludium Further Investment, Warrants & Update
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

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79