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	0.22p on 11-12-2025 at 19:40:05
Change	-0.025p -10.2%
Buy	0.23p
Sell	0.21p

Last Trade:	Unknown 483,503.00 at 0.22p
Day's Volume:	19,587,379
Last Close:	0.22p
Open:	0.245p
ISIN:	GB00BN7DVG54

Day's Range	0.22p - 0.245p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£3.15m
VWAP:	0.233183p
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
Unknown*	483,503	0.22p	Ordinary	16:29:05 - 11-Dec-25
Sell*	1,000,000	0.23p	Ordinary	16:28:20 - 11-Dec-25
Sell*	1,000,000	0.23p	Ordinary	16:27:49 - 11-Dec-25
Unknown*	2,817,549	0.23p	Ordinary	16:26:53 - 11-Dec-25
Sell*	100,000	0.2302p	Ordinary	14:12:57 - 11-Dec-25
Sell*	195,063	0.2302p	Ordinary	13:47:56 - 11-Dec-25
Buy*	416	0.24p	Ordinary	12:58:34 - 11-Dec-25
Sell*	233,216	0.2301p	Ordinary	12:49:04 - 11-Dec-25
Buy*	166,390	0.238p	Ordinary	12:45:46 - 11-Dec-25
Sell*	841,093	0.2315p	Ordinary	12:37:42 - 11-Dec-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	0.245	0.245	0.22	0.22	19,587,379
10th Dec 2025 (Wed)	0.225	0.265	0.215	0.245	31,039,099
9th Dec 2025 (Tue)	0.23	0.23	0.225	0.225	15,674,197
8th Dec 2025 (Mon)	0.265	0.265	0.215	0.23	33,742,278
5th Dec 2025 (Fri)	0.20	0.275	0.21	0.265	125,266,285
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

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

Value9,703.16

Change47.63