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	0.225p on 15-12-2025 at 14:00:09
Change	0.00p 0%
Buy	0.24p
Sell	0.21p

Last Trade:	Buy 1,249,707.00 at 0.2391p
Day's Volume:	2,928,602
Last Close:	0.225p
Open:	0.225p
ISIN:	GB00BN7DVG54

Day's Range	0.225p - 0.225p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£3.23m
VWAP:	0.232478p
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*	1,249,707	0.2391p	Ordinary	13:46:40 - 15-Dec-25
Buy*	207,449	0.2391p	Ordinary	13:40:25 - 15-Dec-25
Buy*	1,250	0.24p	Ordinary	13:04:36 - 15-Dec-25
Buy*	400,000	0.226p	Ordinary	10:48:18 - 15-Dec-25
Buy*	161,196	0.226p	Ordinary	10:39:38 - 15-Dec-25
Sell*	9,000	0.211p	Ordinary	08:31:14 - 15-Dec-25
Buy*	900,000	0.226p	Ordinary	08:16:01 - 15-Dec-25
Buy*	506,152	0.226p	Ordinary	12:44:21 - 12-Dec-25
Buy*	100,668	0.226p	Ordinary	12:39:28 - 12-Dec-25
Buy*	413,237	0.2391p	Ordinary	12:08:44 - 12-Dec-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Dec 2025 (Mon)	0.225	0.225	0.225	0.225	2,928,602
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
24th Nov 2025 (Mon)	0.325	0.325	0.275	0.30	31,007,383
21st Nov 2025 (Fri)	0.35	0.35	0.32	0.325	19,490,663
20th Nov 2025 (Thu)	0.34	0.35	0.335	0.35	29,931,309
19th Nov 2025 (Wed)	0.36	0.38	0.335	0.335	48,156,333
18th Nov 2025 (Tue)	0.37	0.37	0.34	0.36	26,447,478
17th Nov 2025 (Mon)	0.405	0.405	0.37	0.38	42,459,547

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
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
17th Jul 2025 7:00 am	RNS	Investment in Alludium
15th Jul 2025 3:15 pm	RNS	Result of GM & Issue of Equity

See more Catenai Plc regulatory news

FTSE 100 Latest

Value9,742.80

Change93.77