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
1st Oct 2026 (Thu) 0.115 0.115 0.115 0.115 1,146,757
30th Sep 2026 (Wed) 0.11 0.115 0.11 0.115 5,756,897
29th Sep 2026 (Tue) 0.115 0.115 0.11 0.11 9,155,712
28th Sep 2026 (Mon) 0.115 0.115 0.115 0.115 2,252,508
25th Sep 2026 (Fri) 0.115 0.115 0.115 0.115 2,772,763
24th Sep 2026 (Thu) 0.115 0.115 0.115 0.115 904,468
23rd Sep 2026 (Wed) 0.115 0.115 0.115 0.115 269,104
22nd Sep 2026 (Tue) 0.115 0.115 0.115 0.115 4,565,291
21st Sep 2026 (Mon) 0.11 0.115 0.11 0.115 13,064,670
18th Sep 2026 (Fri) 0.11 0.11 0.11 0.11 1,823,536
17th Sep 2026 (Thu) 0.115 0.115 0.0565 0.11 16,225,537
16th Sep 2026 (Wed) 0.12 0.12 0.115 0.115 2,117,375
15th Sep 2026 (Tue) 0.12 0.12 0.12 0.12 4,634,813
14th Sep 2026 (Mon) 0.125 0.125 0.12 0.12 6,441,580
11th Sep 2026 (Fri) 0.125 0.125 0.125 0.125 1,209,985
10th Sep 2026 (Thu) 0.125 0.125 0.125 0.125 1,380,968
9th Sep 2026 (Wed) 0.125 0.125 0.125 0.125 874,502
8th Sep 2026 (Tue) 0.125 0.125 0.125 0.125 2,489,705
7th Sep 2026 (Mon) 0.13 0.13 0.125 0.125 4,590,278
4th Sep 2026 (Fri) 0.13 0.13 0.13 0.13 153,724
3rd Sep 2026 (Thu) 0.13 0.13 0.13 0.13 1,215,524
2nd Sep 2026 (Wed) 0.13 0.13 0.13 0.13 9,447,737
1st Sep 2026 (Tue) 0.13 0.13 0.13 0.13 3,454,626
31st Aug 2026 (Mon) 0.13 0.13 0.13 0.13 0
28th Aug 2026 (Fri) 0.13 0.13 0.13 0.13 1,998,486
27th Aug 2026 (Thu) 0.13 0.13 0.13 0.13 415,939
26th Aug 2026 (Wed) 0.135 0.135 0.13 0.13 4,492,029
25th Aug 2026 (Tue) 0.14 0.14 0.135 0.135 2,015,807
24th Aug 2026 (Mon) 0.14 0.14 0.14 0.14 1,128,439
21st Aug 2026 (Fri) 0.145 0.145 0.14 0.14 1,198,713
20th Aug 2026 (Thu) 0.145 0.145 0.145 0.145 23,894
19th Aug 2026 (Wed) 0.145 0.145 0.145 0.145 588,868
18th Aug 2026 (Tue) 0.145 0.145 0.145 0.145 2,299,602
17th Aug 2026 (Mon) 0.15 0.15 0.15 0.15 1,055,023
14th Aug 2026 (Fri) 0.15 0.15 0.15 0.15 974,144
13th Aug 2026 (Thu) 0.15 0.15 0.15 0.15 3,220,942
12th Aug 2026 (Wed) 0.155 0.155 0.15 0.15 2,708,870
11th Aug 2026 (Tue) 0.155 0.155 0.155 0.155 632,833
10th Aug 2026 (Mon) 0.155 0.155 0.155 0.155 2,166,090
7th Aug 2026 (Fri) 0.155 0.155 0.155 0.155 1,394,408
6th Aug 2026 (Thu) 0.155 0.155 0.155 0.155 377,376
5th Aug 2026 (Wed) 0.155 0.155 0.155 0.155 924,925
4th Aug 2026 (Tue) 0.155 0.155 0.155 0.155 778,934
3rd Aug 2026 (Mon) 0.155 0.155 0.155 0.155 3,097,771
FTSE 100 Latest
Value10,428.27
Change-177.73