1. Share Prices

  2. Catenai PLC (CTAI)

0.42p-0.02 (-5.45%)06 Nov 2025, 15:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Catenai PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20250.34p0.45p0.36p0.44p135,691,435
Nov 4, 20250.34p0.36p0.31p0.34p21,255,322
Nov 3, 20250.37p0.37p0.35p0.36p12,677,578
Oct 31, 20250.40p0.40p0.35p0.37p17,177,868
Oct 30, 20250.41p0.44p0.38p0.40p53,797,372
Oct 29, 20250.33p0.48p0.33p0.40p77,855,836
Oct 28, 20250.35p0.37p0.33p0.33p10,150,163
Oct 27, 20250.35p0.38p0.35p0.35p8,558,914
Oct 24, 20250.34p0.36p0.33p0.35p28,632,377
Oct 23, 20250.36p0.37p0.34p0.34p12,509,682
Oct 22, 20250.38p0.40p0.36p0.36p14,978,453
Oct 21, 20250.35p0.40p0.35p0.38p23,425,197
Oct 20, 20250.38p0.40p0.34p0.35p23,364,546
Oct 17, 20250.40p0.40p0.36p0.38p30,322,244
Oct 16, 20250.45p0.44p0.38p0.40p41,941,041
Oct 15, 20250.39p0.47p0.36p0.43p108,195,066
Oct 14, 20250.43p0.44p0.37p0.39p39,228,914
Oct 13, 20250.47p0.50p0.41p0.43p34,099,512
Oct 10, 20250.51p0.53p0.45p0.47p32,047,316
Oct 9, 20250.52p0.52p0.44p0.51p55,692,061
Oct 8, 20250.49p0.52p0.44p0.52p58,001,607
Oct 7, 20250.51p0.59p0.47p0.49p66,771,444
Oct 6, 20250.43p0.60p0.43p0.51p81,997,335
Oct 3, 20250.43p0.48p0.42p0.43p45,634,506
Oct 2, 20250.44p0.63p0.42p0.43p286,234,116
Oct 1, 20250.31p0.51p0.31p0.43p190,158,812
Sep 30, 20250.33p0.36p0.27p0.31p51,300,025
Sep 29, 20250.33p0.36p0.32p0.33p100,823,397
Sep 26, 20250.34p0.34p0.30p0.32p42,204,999
Sep 25, 20250.32p0.35p0.30p0.34p36,022,039
Sep 24, 20250.29p0.35p0.28p0.32p53,099,204
Sep 23, 20250.30p0.31p0.28p0.29p19,271,364
Sep 22, 20250.29p0.31p0.29p0.30p16,995,805
Sep 19, 20250.29p0.30p0.29p0.29p5,590,935
Sep 18, 20250.29p0.30p0.29p0.29p1,069,178
Sep 17, 20250.29p0.30p0.28p0.29p1,921,754
Sep 16, 20250.29p0.30p0.28p0.29p14,392,136
Sep 15, 20250.29p0.31p0.28p0.29p17,569,844
Sep 12, 20250.33p0.34p0.29p0.29p35,530,149
Sep 11, 20250.28p0.34p0.27p0.33p91,001,355
Sep 10, 20250.31p0.31p0.27p0.28p30,095,120
Sep 9, 20250.31p0.32p0.30p0.31p11,061,741
Sep 8, 20250.34p0.36p0.30p0.32p75,597,992
Sep 5, 20250.29p0.37p0.29p0.34p170,175,376
Sep 4, 20250.27p0.32p0.25p0.29p43,316,527
Sep 3, 20250.27p0.28p0.26p0.27p11,942,481
Sep 2, 20250.27p0.28p0.26p0.27p549,001
Sep 1, 20250.27p0.28p0.26p0.27p4,433,378
Aug 29, 20250.27p0.28p0.26p0.27p1,411,110
Aug 28, 20250.27p0.28p0.26p0.27p3,527,797
12345
Showing 1 to 50 of 245

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.2014.97
Ceres Power Holdings PLC392.805.65
Rs Group PLC582.595.45
Sainsbury (J) PLC354.605.16
Antofagasta PLC2,773.004.52
Imi PLC2,502.004.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,553.00-12.31
Smith & Nephew PLC1,228.00-11.88
Tbc Bank Group PLC3,815.00-11.18
Ashmore Group PLC170.40-9.07
Metlen Energy & Metals PLC43.10-6.61
Goodwin PLC21,881.93-6.09