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	0.23p on 24-12-2025 at 19:30:04
Change	0.00p 0%
Buy	0.25p
Sell	0.21p

Last Trade:	Buy 222,083.00 at 0.24p
Day's Volume:	932,560
Last Close:	0.23p
Open:	0.23p
ISIN:	GB00BN7DVG54

Day's Range	0.23p - 0.23p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£3.30m
VWAP:	0.236262p
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*	222,083	0.24p	Ordinary	12:16:59 - 24-Dec-25
Buy*	14,187	0.24p	Ordinary	10:09:43 - 24-Dec-25
Buy*	45,000	0.24p	Ordinary	09:38:38 - 24-Dec-25
Sell*	205,000	0.223p	Ordinary	08:56:46 - 24-Dec-25
Buy*	41,250	0.24p	Ordinary	08:39:56 - 24-Dec-25
Sell*	40	0.212p	Ordinary	08:30:17 - 24-Dec-25
Buy*	405,000	0.24p	Ordinary	08:03:21 - 24-Dec-25
Buy*	166,667	0.24p	Ordinary	16:06:37 - 23-Dec-25
Buy*	135,206	0.24p	Ordinary	14:37:42 - 23-Dec-25
Buy*	1,995	0.2475p	Ordinary	14:03:10 - 23-Dec-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	0.23	0.23	0.23	0.23	932,560
23rd Dec 2025 (Tue)	0.225	0.23	0.225	0.23	11,056,395
22nd Dec 2025 (Mon)	0.21	0.225	0.21	0.225	13,598,193
19th Dec 2025 (Fri)	0.21	0.21	0.205	0.21	21,377,226
18th Dec 2025 (Thu)	0.225	0.225	0.21	0.21	21,807,044
17th Dec 2025 (Wed)	0.235	0.235	0.225	0.225	7,022,883
16th Dec 2025 (Tue)	0.225	0.235	0.225	0.235	9,074,598
15th Dec 2025 (Mon)	0.225	0.225	0.225	0.225	3,221,350
12th Dec 2025 (Fri)	0.22	0.225	0.22	0.225	10,023,457
11th Dec 2025 (Thu)	0.245	0.245	0.22	0.22	19,587,379
10th Dec 2025 (Wed)	0.225	0.265	0.215	0.245	31,039,099
9th Dec 2025 (Tue)	0.23	0.23	0.225	0.225	15,674,197
8th Dec 2025 (Mon)	0.265	0.265	0.215	0.23	33,742,278
5th Dec 2025 (Fri)	0.20	0.275	0.21	0.265	125,266,285
4th Dec 2025 (Thu)	0.21	0.21	0.19	0.20	19,606,045
3rd Dec 2025 (Wed)	0.21	0.21	0.185	0.21	84,549,324
2nd Dec 2025 (Tue)	0.225	0.225	0.21	0.21	16,695,124
1st Dec 2025 (Mon)	0.255	0.255	0.215	0.225	7,760,977
28th Nov 2025 (Fri)	0.265	0.265	0.255	0.255	20,063,133
27th Nov 2025 (Thu)	0.275	0.275	0.265	0.265	8,707,670
26th Nov 2025 (Wed)	0.285	0.285	0.26	0.275	20,104,530
25th Nov 2025 (Tue)	0.30	0.30	0.285	0.285	12,475,916

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
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
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

See more Catenai Plc regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54