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	0.235p on 26-05-2026 at 17:15:09
Change	-0.005p -2.08%
Buy	0.25p
Sell	0.22p

Last Trade:	Sell 61,215.00 at 0.223p
Day's Volume:	6,317,802
Last Close:	0.235p
Open:	0.24p
ISIN:	GB00BN7DVG54

Day's Range	0.235p - 0.24p
52wk Range:	0.1775p - 0.665p
Market Capitalisation:	£3.37m
VWAP:	0.234147p
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*	61,215	0.223p	Ordinary	16:24:49 - 26-May-26
Sell*	2,958	0.22p	Ordinary	14:51:35 - 26-May-26
Buy*	71,751	0.25p	Ordinary	14:49:27 - 26-May-26
Buy*	1,225,712	0.235p	Ordinary	13:45:04 - 26-May-26
Buy*	1,222,754	0.235p	Ordinary	13:45:04 - 26-May-26
Buy*	100,000	0.24p	Ordinary	13:35:27 - 26-May-26
Buy*	100,000	0.247p	Ordinary	13:34:56 - 26-May-26
Buy*	180,000	0.25p	Ordinary	13:21:21 - 26-May-26
Buy*	4,516	0.25p	SI Trade	13:06:15 - 26-May-26
Buy*	8,000	0.25p	SI Trade	13:06:15 - 26-May-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2026 (Tue)	0.24	0.24	0.235	0.235	6,317,802
25th May 2026 (Mon)	0.24	0.24	0.24	0.24	0
22nd May 2026 (Fri)	0.26	0.26	0.24	0.24	8,537,461
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

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
22nd May 2026 7:00 am	RNS	Klarian Update and Webinar
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

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,491.39

Change25.13