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	0.27p on 21-05-2026 at 17:45:09
Change	-0.01p -3.57%
Buy	0.29p
Sell	0.25p

Last Trade:	Buy 258.00 at 0.29p
Day's Volume:	6,420,280
Last Close:	0.27p
Open:	0.28p
ISIN:	GB00BN7DVG54

Day's Range	0.27p - 0.28p
52wk Range:	0.1775p - 0.665p
Market Capitalisation:	£3.87m
VWAP:	0.263264p
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*	258	0.29p	Ordinary	16:29:52 - 21-May-26
Sell*	67,240	0.252p	Ordinary	14:59:06 - 21-May-26
Sell*	223,224	0.267p	Ordinary	14:08:09 - 21-May-26
Sell*	220,054	0.254p	Ordinary	14:07:41 - 21-May-26
Buy*	540	0.30p	SI Trade	13:31:24 - 21-May-26
Sell*	1,155,381	0.26p	Ordinary	13:31:06 - 21-May-26
Sell*	1,905,488	0.2624p	Ordinary	13:30:49 - 21-May-26
Sell*	110,000	0.268p	Ordinary	12:42:51 - 21-May-26
Sell*	166,555	0.268p	Ordinary	11:31:54 - 21-May-26
Sell*	579,470	0.2625p	Ordinary	11:10:14 - 21-May-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	0.28	0.28	0.27	0.27	6,420,280
20th May 2026 (Wed)	0.28	0.28	0.28	0.28	2,717,526
19th May 2026 (Tue)	0.285	0.285	0.28	0.28	2,846,863
18th May 2026 (Mon)	0.295	0.295	0.285	0.285	4,167,803
15th May 2026 (Fri)	0.295	0.30	0.295	0.30	2,832,002
14th May 2026 (Thu)	0.295	0.30	0.295	0.30	4,062,360
13th May 2026 (Wed)	0.29	0.29	0.29	0.29	849,931
12th May 2026 (Tue)	0.29	0.29	0.29	0.29	7,970,656
11th May 2026 (Mon)	0.29	0.29	0.29	0.29	1,790,261
8th May 2026 (Fri)	0.30	0.30	0.29	0.29	3,429,326
7th May 2026 (Thu)	0.27	0.305	0.27	0.30	24,055,418
6th May 2026 (Wed)	0.27	0.27	0.27	0.27	2,380,396
5th May 2026 (Tue)	0.28	0.28	0.27	0.27	3,655,737
4th May 2026 (Mon)	0.28	0.28	0.28	0.28	0
1st May 2026 (Fri)	0.24	0.30	0.24	0.28	65,522,245
30th Apr 2026 (Thu)	0.24	0.24	0.24	0.24	2,892,451
29th Apr 2026 (Wed)	0.25	0.25	0.24	0.24	7,698,265
28th Apr 2026 (Tue)	0.25	0.25	0.25	0.25	809,294
27th Apr 2026 (Mon)	0.25	0.25	0.25	0.25	2,338,565
24th Apr 2026 (Fri)	0.25	0.25	0.25	0.25	4,033,054
23rd Apr 2026 (Thu)	0.25	0.25	0.24	0.25	4,096,490
22nd Apr 2026 (Wed)	0.24	0.25	0.24	0.25	9,035,324

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
14th May 2026 7:00 am	RNS-R	Alludium VC Vertical Launch & Website Update
20th Apr 2026 7:00 am	RNS	Contract Renewal and Klarian Update
2nd Apr 2026 7:00 am	RNS-R	Alludium Achieves Certifications
19th Mar 2026 7:00 am	RNS	Alludium secures first paying customers
13th Mar 2026 7:30 am	RNS	Alludium Further Investment, Warrants & Update
13th Mar 2026 7:30 am	RNS	Alludium Further Investment, Warrants & Update
19th Feb 2026 7:00 am	RNS-R	Update re Alludium
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

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13