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
22nd Oct 2026 (Thu) 0.095 0.095 0.095 0.095 10,076,019
21st Oct 2026 (Wed) 0.11 0.11 0.095 0.095 27,570,840
20th Oct 2026 (Tue) 0.11 0.11 0.11 0.11 2,923,705
19th Oct 2026 (Mon) 0.11 0.11 0.11 0.11 7,219,079
16th Oct 2026 (Fri) 0.11 0.11 0.11 0.11 2,232,437
15th Oct 2026 (Thu) 0.11 0.11 0.11 0.11 4,145,001
14th Oct 2026 (Wed) 0.11 0.11 0.11 0.11 718,743
13th Oct 2026 (Tue) 0.105 0.11 0.105 0.11 4,875,088
12th Oct 2026 (Mon) 0.105 0.105 0.105 0.105 2,710,902
9th Oct 2026 (Fri) 0.105 0.105 0.105 0.105 3,475,543
8th Oct 2026 (Thu) 0.10 0.105 0.10 0.105 15,999,553
7th Oct 2026 (Wed) 0.10 0.10 0.085 0.10 45,124,552
6th Oct 2026 (Tue) 0.115 0.115 0.10 0.10 15,875,297
5th Oct 2026 (Mon) 0.115 0.115 0.115 0.115 5,645,543
2nd Oct 2026 (Fri) 0.115 0.115 0.115 0.115 1,590,035
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
FTSE 100 Latest
Value10,670.58
Change-54.45