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	0.26p on 05-02-2026 at 10:28:42
Change	-0.01p -3.7%
Buy	0.27p
Sell	0.25p

Last Trade:	Sell 809.00 at 0.25p
Day's Volume:	8,852,250
Last Close:	0.27p
Open:	0.27p
ISIN:	GB00BN7DVG54

Day's Range	0.26p - 0.27p
52wk Range:	0.14p - 0.88p
Market Capitalisation:	£3.73m
VWAP:	0.258516p
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
Sell*	809	0.25p	Ordinary	10:28:41 - 05-Feb-26
Buy*	185,354	0.2676p	Ordinary	10:04:40 - 05-Feb-26
Buy*	500,000	0.2676p	Ordinary	09:31:18 - 05-Feb-26
Buy*	222,575	0.268p	Ordinary	09:05:27 - 05-Feb-26
Sell*	200,000	0.25p	Ordinary	08:29:12 - 05-Feb-26
Sell*	200,000	0.25p	Ordinary	08:28:26 - 05-Feb-26
Buy*	370	0.27p	Ordinary	08:27:55 - 05-Feb-26
Buy*	30,622	0.27p	Ordinary	08:27:54 - 05-Feb-26
Buy*	28,510	0.27p	SI Trade	08:27:54 - 05-Feb-26
Buy*	112	0.27p	SI Trade	08:27:54 - 05-Feb-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	0.27	0.27	0.26	0.27	8,852,250
4th Feb 2026 (Wed)	0.24	0.28	0.24	0.27	21,157,450
3rd Feb 2026 (Tue)	0.255	0.255	0.23	0.24	19,099,577
2nd Feb 2026 (Mon)	0.255	0.255	0.255	0.255	1,309,144
30th Jan 2026 (Fri)	0.255	0.255	0.255	0.255	6,378,505
29th Jan 2026 (Thu)	0.255	0.255	0.25	0.255	22,521,732
28th Jan 2026 (Wed)	0.265	0.265	0.255	0.255	19,659,354
27th Jan 2026 (Tue)	0.255	0.32	0.255	0.265	89,019,705
26th Jan 2026 (Mon)	0.245	0.255	0.245	0.255	14,263,529
23rd Jan 2026 (Fri)	0.26	0.26	0.23	0.245	19,345,496
22nd Jan 2026 (Thu)	0.275	0.275	0.255	0.26	13,893,302
21st Jan 2026 (Wed)	0.245	0.29	0.245	0.275	59,111,532
20th Jan 2026 (Tue)	0.245	0.245	0.225	0.245	12,355,991
19th Jan 2026 (Mon)	0.255	0.255	0.245	0.245	13,920,955
16th Jan 2026 (Fri)	0.265	0.265	0.26	0.26	11,869,220
15th Jan 2026 (Thu)	0.24	0.265	0.24	0.265	21,616,571
14th Jan 2026 (Wed)	0.26	0.26	0.24	0.24	16,845,478
13th Jan 2026 (Tue)	0.275	0.275	0.255	0.26	25,796,308
12th Jan 2026 (Mon)	0.255	0.28	0.255	0.275	44,614,285
9th Jan 2026 (Fri)	0.305	0.315	0.255	0.26	65,892,992
8th Jan 2026 (Thu)	0.23	0.33	0.23	0.305	140,271,835
7th Jan 2026 (Wed)	0.215	0.23	0.21	0.23	32,350,682
6th Jan 2026 (Tue)	0.21	0.215	0.21	0.215	9,861,662
5th Jan 2026 (Mon)	0.24	0.24	0.20	0.21	36,756,928

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
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
30th Oct 2025 7:00 am	RNS	Alludium Commercial Launch

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,368.44

Change-33.90