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	0.295p on 16-09-2025 at 13:10:06
Change	0.00p 0%
Buy	0.31p
Sell	0.28p

Last Trade:	Buy 1,244,350.00 at 0.30p
Day's Volume:	8,851,131
Last Close:	0.295p
Open:	0.295p
ISIN:	GB00BN7DVG54

Day's Range	0.295p - 0.295p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£4.23m
VWAP:	0.284915p
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*	1,244,350	0.30p	Ordinary	13:22:56 - 16-Sep-25
Sell*	350,000	0.2863p	Ordinary	13:03:25 - 16-Sep-25
Sell*	16,648	0.2863p	Ordinary	12:49:09 - 16-Sep-25
Sell*	211,851	0.2877p	Ordinary	12:40:22 - 16-Sep-25
Sell*	200,163	0.2877p	Ordinary	10:20:28 - 16-Sep-25
Sell*	737,306	0.2877p	Ordinary	10:20:19 - 16-Sep-25
Sell*	785,000	0.2877p	Ordinary	10:10:56 - 16-Sep-25
Sell*	78,572	0.2863p	Ordinary	09:30:55 - 16-Sep-25
Unknown*	5,165,340	0.2801p	Negotiated Trade	09:19:44 - 16-Sep-25
Sell*	61,901	0.2865p	Ordinary	08:12:36 - 16-Sep-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	0.295	0.295	0.295	0.295	17,569,844
12th Sep 2025 (Fri)	0.33	0.33	0.285	0.295	35,530,149
11th Sep 2025 (Thu)	0.275	0.33	0.275	0.325	91,001,355
10th Sep 2025 (Wed)	0.31	0.31	0.265	0.275	30,095,120
9th Sep 2025 (Tue)	0.31	0.31	0.30	0.31	11,061,741
8th Sep 2025 (Mon)	0.335	0.32	0.32	0.32	75,597,992
5th Sep 2025 (Fri)	0.29	0.358	0.335	0.335	170,175,376
4th Sep 2025 (Thu)	0.27	0.30	0.25	0.29	43,316,527
3rd Sep 2025 (Wed)	0.27	0.27	0.27	0.27	11,942,481
2nd Sep 2025 (Tue)	0.27	0.27	0.27	0.27	549,001
1st Sep 2025 (Mon)	0.265	0.27	0.265	0.27	4,433,378
29th Aug 2025 (Fri)	0.265	0.265	0.265	0.265	1,411,110
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

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
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
9th Jun 2025 7:00 am	RNS	Alludium Strategic Program Update

See more Catenai Plc regulatory news

FTSE 100 Latest

Value9,215.33

Change-61.70