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	0.49p on 07-10-2025 at 12:50:49
Change	-0.015p -2.97%
Buy	0.51p
Sell	0.47p

Last Trade:	Buy 199,201.00 at 0.50p
Day's Volume:	57,677,101
Last Close:	0.505p
Open:	0.505p
ISIN:	GB00BN7DVG54

Day's Range	0.485p - 0.58p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£7.03m
VWAP:	0.536406p
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*	199,201	0.50p	Ordinary	13:50:48 - 07-Oct-25
Buy*	1,964	0.509p	Ordinary	13:47:34 - 07-Oct-25
Buy*	523,041	0.4982p	Ordinary	13:46:02 - 07-Oct-25
Buy*	20,000	0.50p	Ordinary	13:43:12 - 07-Oct-25
Sell*	105,992	0.4755p	Ordinary	13:38:08 - 07-Oct-25
Buy*	1,500	0.50p	Ordinary	13:36:08 - 07-Oct-25
Sell*	7,475	0.509p	Ordinary	13:30:37 - 07-Oct-25
Sell*	77,746	0.51p	Ordinary	13:29:15 - 07-Oct-25
Sell*	250,000	0.5003p	Ordinary	13:20:35 - 07-Oct-25
Sell*	988,941	0.5068p	Ordinary	13:12:25 - 07-Oct-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Sep 2025 (Fri)	0.29	0.29	0.29	0.29	5,590,935
18th Sep 2025 (Thu)	0.29	0.29	0.29	0.29	1,069,178
17th Sep 2025 (Wed)	0.29	0.295	0.28	0.29	1,921,754
16th Sep 2025 (Tue)	0.295	0.295	0.29	0.29	14,392,136
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

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

Value9,499.10

Change19.96