1. Share Prices

  2. Catenai PLC (CTAI)

0.22p-0.01 (-2.76%)18 Dec 2025, 14:54
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
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
Aug 27, 20250.28p0.29p0.26p0.27p18,023,813
Aug 26, 20250.28p0.30p0.26p0.28p17,831,832
Aug 22, 20250.26p0.30p0.23p0.28p12,313,754
Aug 21, 20250.26p0.28p0.23p0.26p6,552,690
Aug 20, 20250.25p0.28p0.27p0.26p939,793
Aug 19, 20250.25p0.27p0.24p0.25p7,879,281
Aug 18, 20250.27p0.29p0.25p0.25p9,020,543
Aug 15, 20250.24p0.29p0.23p0.27p17,195,103
Aug 14, 20250.24p0.26p0.23p0.24p22,237,422
Aug 13, 20250.25p0.25p0.23p0.24p8,868,523
Aug 12, 20250.26p0.27p0.25p0.25p4,663,410
Aug 11, 20250.27p0.29p0.25p0.26p11,897,076
Aug 8, 20250.24p0.29p0.25p0.27p33,165,647
Aug 7, 20250.27p0.28p0.23p0.24p31,954,301
Aug 6, 20250.22p0.29p0.22p0.27p52,985,503
Aug 5, 20250.20p0.24p0.20p0.22p15,838,485
Aug 4, 20250.21p0.21p0.20p0.20p1,960,403
Aug 1, 20250.22p0.22p0.20p0.21p2,931,777
Jul 31, 20250.22p0.23p0.21p0.22p2,452,870
Jul 30, 20250.22p0.23p0.21p0.22p13,936,780
Jul 29, 20250.21p0.23p0.21p0.22p6,893,020
Jul 28, 20250.23p0.25p0.21p0.21p13,382,547
Jul 25, 20250.23p0.25p0.22p0.23p9,976,291
Jul 24, 20250.23p0.26p0.23p0.23p3,108,330
Jul 23, 20250.26p0.26p0.22p0.23p20,660,018
Jul 22, 20250.24p0.30p0.24p0.26p43,121,532
Jul 21, 20250.23p0.26p0.20p0.24p48,579,728
Jul 18, 20250.25p0.26p0.23p0.24p13,780,781
Jul 17, 20250.25p0.28p0.24p0.25p16,483,226
Jul 16, 20250.27p0.27p0.24p0.25p23,948,495
Jul 15, 20250.30p0.29p0.24p0.27p51,810,031
Jul 14, 20250.29p0.32p0.29p0.30p8,551,499
Jul 11, 20250.29p0.35p0.28p0.29p17,296,980
Jul 10, 20250.32p0.33p0.29p0.30p28,685,375
Jul 9, 20250.33p0.34p0.31p0.32p21,538,823
12345
Showing 1 to 50 of 234

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
Currys PLC136.407.74
Whitbread PLC2,583.005.64
Ocado Group PLC252.205.04
Ssp Group PLC207.803.95
Rentokil Initial PLC447.603.44
International Workplace Group PLC232.603.10

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
B&M European Value Retail S.A.167.00-2.65
Goodwin PLC18,555.00-2.85
Chemring Group PLC465.00-2.21
Hunting PLC364.00-2.15
Hays PLC53.55-1.74