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	0.28p on 07-04-2026 at 18:50:06
Change	-0.015p -5.08%
Buy	0.31p
Sell	0.25p

Last Trade:	Buy 352,264.00 at 0.285p
Day's Volume:	4,731,495
Last Close:	0.28p
Open:	0.295p
ISIN:	GB00BN7DVG54

Day's Range	0.28p - 0.295p
52wk Range:	0.15p - 0.88p
Market Capitalisation:	£4.01m
VWAP:	0.289645p
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*	352,264	0.285p	Ordinary	15:52:44 - 07-Apr-26
Buy*	150,000	0.2825p	Ordinary	13:15:41 - 07-Apr-26
Buy*	300,000	0.2871p	Ordinary	12:22:14 - 07-Apr-26
Buy*	232,912	0.2871p	Ordinary	12:14:55 - 07-Apr-26
Buy*	50,000	0.305p	Ordinary	11:58:49 - 07-Apr-26
Buy*	200,553	0.31p	Ordinary	11:15:23 - 07-Apr-26
Buy*	741	0.31p	SI Trade	10:15:21 - 07-Apr-26
Sell*	333	0.25p	SI Trade	10:15:21 - 07-Apr-26
Buy*	333	0.31p	SI Trade	10:15:21 - 07-Apr-26
Buy*	512	0.31p	SI Trade	10:15:21 - 07-Apr-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Apr 2026 (Tue)	0.295	0.295	0.28	0.28	4,731,495
6th Apr 2026 (Mon)	0.295	0.295	0.295	0.295	0
3rd Apr 2026 (Fri)	0.295	0.295	0.295	0.295	0
2nd Apr 2026 (Thu)	0.27	0.305	0.27	0.295	21,195,254
1st Apr 2026 (Wed)	0.25	0.265	0.25	0.255	3,407,716
31st Mar 2026 (Tue)	0.25	0.25	0.25	0.25	3,087,643
30th Mar 2026 (Mon)	0.25	0.25	0.25	0.25	9,547,048
27th Mar 2026 (Fri)	0.25	0.25	0.25	0.25	4,483,823
26th Mar 2026 (Thu)	0.275	0.275	0.25	0.25	7,522,060
25th Mar 2026 (Wed)	0.275	0.275	0.275	0.275	10,774,455
24th Mar 2026 (Tue)	0.27	0.275	0.27	0.275	15,251,879
23rd Mar 2026 (Mon)	0.29	0.29	0.245	0.27	27,916,524
20th Mar 2026 (Fri)	0.315	0.315	0.28	0.29	61,008,908
19th Mar 2026 (Thu)	0.40	0.425	0.305	0.315	89,544,829
18th Mar 2026 (Wed)	0.39	0.39	0.35	0.38	54,429,202
17th Mar 2026 (Tue)	0.435	0.455	0.385	0.39	101,441,978
16th Mar 2026 (Mon)	0.305	0.43	0.305	0.42	118,262,733
13th Mar 2026 (Fri)	0.265	0.32	0.265	0.305	74,678,900
12th Mar 2026 (Thu)	0.285	0.29	0.265	0.265	32,462,617
11th Mar 2026 (Wed)	0.245	0.305	0.245	0.285	80,778,939
10th Mar 2026 (Tue)	0.21	0.335	0.21	0.25	313,783,581
9th Mar 2026 (Mon)	0.20	0.205	0.1775	0.19	40,719,127

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
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
19th Dec 2025 7:00 am	RNS-R	Further re Investor Presentation
19th Dec 2025 7:00 am	RNS-R	Further re Investor Presentation

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,348.79

Change-87.50