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 05-05-2026 at 18:50:06
Change	-0.01p -3.57%
Buy	0.29p
Sell	0.25p

Last Trade:	Sell 190,823.00 at 0.267p
Day's Volume:	3,655,737
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:	0.277092p
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*	190,823	0.267p	Ordinary	16:04:54 - 05-May-26
Buy*	1	0.2868p	Ordinary	15:22:37 - 05-May-26
Buy*	1	0.2868p	Ordinary	15:16:44 - 05-May-26
Sell*	185,873	0.2655p	Ordinary	14:51:41 - 05-May-26
Buy*	1	0.2868p	Ordinary	14:32:54 - 05-May-26
Buy*	1	0.2868p	Ordinary	14:21:51 - 05-May-26
Buy*	1	0.2868p	Ordinary	14:17:09 - 05-May-26
Buy*	1,758,116	0.284p	Ordinary	14:11:35 - 05-May-26
Buy*	46,666	0.285p	Ordinary	13:27:05 - 05-May-26
Buy*	1	0.2868p	Ordinary	13:25:14 - 05-May-26

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Apr 2026 (Tue)	0.275	0.275	0.24	0.24	32,379,179
20th Apr 2026 (Mon)	0.275	0.275	0.275	0.275	1,989,503
17th Apr 2026 (Fri)	0.285	0.285	0.275	0.275	7,843,542
16th Apr 2026 (Thu)	0.285	0.285	0.285	0.285	959,253
15th Apr 2026 (Wed)	0.285	0.285	0.285	0.285	2,332,371
14th Apr 2026 (Tue)	0.285	0.285	0.285	0.285	5,244,030
13th Apr 2026 (Mon)	0.275	0.285	0.275	0.285	5,916,474
10th Apr 2026 (Fri)	0.275	0.275	0.275	0.275	3,134,313
9th Apr 2026 (Thu)	0.285	0.285	0.275	0.275	3,146,025
8th Apr 2026 (Wed)	0.28	0.285	0.275	0.285	5,644,074
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

See more Catenai Plc price history

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

See more Catenai Plc regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82