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	0.20p on 04-12-2025 at 19:05:12
Change	-0.01p -4.76%
Buy	0.21p
Sell	0.19p

Last Trade:	Buy 490,645.00 at 0.203p
Day's Volume:	19,606,045
Last Close:	0.20p
Open:	0.21p
ISIN:	GB00BN7DVG54

Day's Range	0.19p - 0.21p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£2.87m
VWAP:	0.199297p
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*	490,645	0.203p	Ordinary	16:17:50 - 04-Dec-25
Sell*	49,783	0.191p	Ordinary	16:07:09 - 04-Dec-25
Sell*	998,004	0.1924p	Ordinary	15:29:54 - 04-Dec-25
Sell*	652,099	0.1924p	Ordinary	15:29:33 - 04-Dec-25
Sell*	1,000,000	0.1933p	Ordinary	15:28:51 - 04-Dec-25
Buy*	220,000	0.204p	Ordinary	14:07:21 - 04-Dec-25
Buy*	260,172	0.2033p	Ordinary	14:03:14 - 04-Dec-25
Buy*	250,000	0.209p	Ordinary	13:49:47 - 04-Dec-25
Buy*	400,000	0.204p	Ordinary	12:59:09 - 04-Dec-25
Buy*	242,156	0.204p	Ordinary	12:45:45 - 04-Dec-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Nov 2025 (Fri)	0.43	0.43	0.385	0.405	63,303,881
13th Nov 2025 (Thu)	0.45	0.46	0.43	0.43	55,621,139
12th Nov 2025 (Wed)	0.485	0.525	0.45	0.45	59,203,443
11th Nov 2025 (Tue)	0.565	0.59	0.485	0.485	84,561,817
10th Nov 2025 (Mon)	0.58	0.665	0.565	0.565	183,325,239
7th Nov 2025 (Fri)	0.41	0.595	0.435	0.545	255,472,581
6th Nov 2025 (Thu)	0.435	0.495	0.41	0.41	107,089,542
5th Nov 2025 (Wed)	0.345	0.445	0.345	0.44	135,691,435
4th Nov 2025 (Tue)	0.345	0.345	0.33	0.345	21,255,322

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
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
7th Jul 2025 7:00 am	RNS	Alludium “First Look” Event

See more Catenai Plc regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80