Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Catenai Plc (CTAI) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.235 0.25 0.235 0.245 12,709,131
5th Feb 2026 (Thu) 0.27 0.29 0.235 0.235 18,440,528
4th Feb 2026 (Wed) 0.24 0.28 0.24 0.27 21,157,450
3rd Feb 2026 (Tue) 0.255 0.255 0.23 0.24 19,099,577
2nd Feb 2026 (Mon) 0.255 0.255 0.255 0.255 1,309,144
30th Jan 2026 (Fri) 0.255 0.255 0.255 0.255 6,378,505
29th Jan 2026 (Thu) 0.255 0.255 0.25 0.255 22,521,732
28th Jan 2026 (Wed) 0.265 0.265 0.255 0.255 19,659,354
27th Jan 2026 (Tue) 0.255 0.32 0.255 0.265 89,019,705
26th Jan 2026 (Mon) 0.245 0.255 0.245 0.255 14,263,529
23rd Jan 2026 (Fri) 0.26 0.26 0.23 0.245 19,345,496
22nd Jan 2026 (Thu) 0.275 0.275 0.255 0.26 13,893,302
21st Jan 2026 (Wed) 0.245 0.29 0.245 0.275 59,111,532
20th Jan 2026 (Tue) 0.245 0.245 0.225 0.245 12,355,991
19th Jan 2026 (Mon) 0.255 0.255 0.245 0.245 13,920,955
16th Jan 2026 (Fri) 0.265 0.265 0.26 0.26 11,869,220
15th Jan 2026 (Thu) 0.24 0.265 0.24 0.265 21,616,571
14th Jan 2026 (Wed) 0.26 0.26 0.24 0.24 16,845,478
13th Jan 2026 (Tue) 0.275 0.275 0.255 0.26 25,796,308
12th Jan 2026 (Mon) 0.255 0.28 0.255 0.275 44,614,285
9th Jan 2026 (Fri) 0.305 0.315 0.255 0.26 65,892,992
8th Jan 2026 (Thu) 0.23 0.33 0.23 0.305 140,271,835
7th Jan 2026 (Wed) 0.215 0.23 0.21 0.23 32,350,682
6th Jan 2026 (Tue) 0.21 0.215 0.21 0.215 9,861,662
5th Jan 2026 (Mon) 0.24 0.24 0.20 0.21 36,756,928
2nd Jan 2026 (Fri) 0.225 0.24 0.22 0.24 20,503,961
1st Jan 2026 (Thu) 0.225 0.225 0.225 0.225 0
31st Dec 2025 (Wed) 0.22 0.225 0.22 0.225 4,295,041
30th Dec 2025 (Tue) 0.23 0.23 0.215 0.22 4,120,296
29th Dec 2025 (Mon) 0.23 0.23 0.23 0.23 3,763,927
26th Dec 2025 (Fri) 0.23 0.23 0.23 0.23 0
25th Dec 2025 (Thu) 0.23 0.23 0.23 0.23 0
24th Dec 2025 (Wed) 0.23 0.23 0.23 0.23 932,560
23rd Dec 2025 (Tue) 0.225 0.23 0.225 0.23 11,056,395
22nd Dec 2025 (Mon) 0.21 0.225 0.21 0.225 13,598,193
19th Dec 2025 (Fri) 0.21 0.21 0.205 0.21 21,377,226
18th Dec 2025 (Thu) 0.225 0.225 0.21 0.21 21,807,044
17th Dec 2025 (Wed) 0.235 0.235 0.225 0.225 7,022,883
16th Dec 2025 (Tue) 0.225 0.235 0.225 0.235 9,074,598
15th Dec 2025 (Mon) 0.225 0.225 0.225 0.225 3,221,350
12th Dec 2025 (Fri) 0.22 0.225 0.22 0.225 10,023,457
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
FTSE 100 Latest
Value10,369.75
Change60.53