0.44p+0.10 (+27.54%)05 Nov 2025, 18:38
Catenai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 0.34p | 0.45p | 0.36p | 0.44p | 135,691,435 |
| Nov 4, 2025 | 0.34p | 0.36p | 0.31p | 0.34p | 21,255,322 |
| Nov 3, 2025 | 0.37p | 0.37p | 0.35p | 0.36p | 12,677,578 |
| Oct 31, 2025 | 0.40p | 0.40p | 0.35p | 0.37p | 17,177,868 |
| Oct 30, 2025 | 0.41p | 0.44p | 0.38p | 0.40p | 53,797,372 |
| Oct 29, 2025 | 0.33p | 0.48p | 0.33p | 0.40p | 77,855,836 |
| Oct 28, 2025 | 0.35p | 0.37p | 0.33p | 0.33p | 10,150,163 |
| Oct 27, 2025 | 0.35p | 0.38p | 0.35p | 0.35p | 8,558,914 |
| Oct 24, 2025 | 0.34p | 0.36p | 0.33p | 0.35p | 28,632,377 |
| Oct 23, 2025 | 0.36p | 0.37p | 0.34p | 0.34p | 12,509,682 |
| Oct 22, 2025 | 0.38p | 0.40p | 0.36p | 0.36p | 14,978,453 |
| Oct 21, 2025 | 0.35p | 0.40p | 0.35p | 0.38p | 23,425,197 |
| Oct 20, 2025 | 0.38p | 0.40p | 0.34p | 0.35p | 23,364,546 |
| Oct 17, 2025 | 0.40p | 0.40p | 0.36p | 0.38p | 30,322,244 |
| Oct 16, 2025 | 0.45p | 0.44p | 0.38p | 0.40p | 41,941,041 |
| Oct 15, 2025 | 0.39p | 0.47p | 0.36p | 0.43p | 108,195,066 |
| Oct 14, 2025 | 0.43p | 0.44p | 0.37p | 0.39p | 39,228,914 |
| Oct 13, 2025 | 0.47p | 0.50p | 0.41p | 0.43p | 34,099,512 |
| Oct 10, 2025 | 0.51p | 0.53p | 0.45p | 0.47p | 32,047,316 |
| Oct 9, 2025 | 0.52p | 0.52p | 0.44p | 0.51p | 55,692,061 |
| Oct 8, 2025 | 0.49p | 0.52p | 0.44p | 0.52p | 58,001,607 |
| Oct 7, 2025 | 0.51p | 0.59p | 0.47p | 0.49p | 66,771,444 |
| Oct 6, 2025 | 0.43p | 0.60p | 0.43p | 0.51p | 81,997,335 |
| Oct 3, 2025 | 0.43p | 0.48p | 0.42p | 0.43p | 45,634,506 |
| Oct 2, 2025 | 0.44p | 0.63p | 0.42p | 0.43p | 286,234,116 |
| Oct 1, 2025 | 0.31p | 0.51p | 0.31p | 0.43p | 190,158,812 |
| Sep 30, 2025 | 0.33p | 0.36p | 0.27p | 0.31p | 51,300,025 |
| Sep 29, 2025 | 0.33p | 0.36p | 0.32p | 0.33p | 100,823,397 |
| Sep 26, 2025 | 0.34p | 0.34p | 0.30p | 0.32p | 42,204,999 |
| Sep 25, 2025 | 0.32p | 0.35p | 0.30p | 0.34p | 36,022,039 |
| Sep 24, 2025 | 0.29p | 0.35p | 0.28p | 0.32p | 53,099,204 |
| Sep 23, 2025 | 0.30p | 0.31p | 0.28p | 0.29p | 19,271,364 |
| Sep 22, 2025 | 0.29p | 0.31p | 0.29p | 0.30p | 16,995,805 |
| Sep 19, 2025 | 0.29p | 0.30p | 0.29p | 0.29p | 5,590,935 |
| Sep 18, 2025 | 0.29p | 0.30p | 0.29p | 0.29p | 1,069,178 |
| Sep 17, 2025 | 0.29p | 0.30p | 0.28p | 0.29p | 1,921,754 |
| Sep 16, 2025 | 0.29p | 0.30p | 0.28p | 0.29p | 14,392,136 |
| Sep 15, 2025 | 0.29p | 0.31p | 0.28p | 0.29p | 17,569,844 |
| Sep 12, 2025 | 0.33p | 0.34p | 0.29p | 0.29p | 35,530,149 |
| Sep 11, 2025 | 0.28p | 0.34p | 0.27p | 0.33p | 91,001,355 |
| Sep 10, 2025 | 0.31p | 0.31p | 0.27p | 0.28p | 30,095,120 |
| Sep 9, 2025 | 0.31p | 0.32p | 0.30p | 0.31p | 11,061,741 |
| Sep 8, 2025 | 0.34p | 0.36p | 0.30p | 0.32p | 75,597,992 |
| Sep 5, 2025 | 0.29p | 0.37p | 0.29p | 0.34p | 170,175,376 |
| Sep 4, 2025 | 0.27p | 0.32p | 0.25p | 0.29p | 43,316,527 |
| Sep 3, 2025 | 0.27p | 0.28p | 0.26p | 0.27p | 11,942,481 |
| Sep 2, 2025 | 0.27p | 0.28p | 0.26p | 0.27p | 549,001 |
| Sep 1, 2025 | 0.27p | 0.28p | 0.26p | 0.27p | 4,433,378 |
| Aug 29, 2025 | 0.27p | 0.28p | 0.26p | 0.27p | 1,411,110 |
| Aug 28, 2025 | 0.27p | 0.28p | 0.26p | 0.27p | 3,527,797 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.