1. Share Prices

  2. Catenai PLC (CTAI)

0.22p+0.01 (+7.32%)05 Aug 2025, 16:20
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
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
Jul 8, 20250.34p0.35p0.32p0.33p20,886,169
Jul 7, 20250.33p0.37p0.30p0.34p26,718,709
Jul 4, 20250.34p0.35p0.32p0.33p30,387,396
Jul 3, 20250.35p0.38p0.33p0.34p21,115,614
Jul 2, 20250.33p0.37p0.33p0.35p35,125,197
Jul 1, 20250.35p0.37p0.32p0.33p25,225,348
Jun 30, 20250.34p0.38p0.33p0.35p36,188,892
Jun 27, 20250.39p0.40p0.34p0.35p63,329,071
Jun 26, 20250.36p0.43p0.36p0.39p150,998,004
Jun 25, 20250.36p0.38p0.32p0.36p72,736,864
Jun 24, 20250.29p0.40p0.29p0.36p137,586,941
Jun 23, 20250.33p0.33p0.29p0.29p42,140,213
Jun 20, 20250.39p0.40p0.32p0.33p82,174,070
Jun 19, 20250.34p0.40p0.31p0.38p126,094,923
Jun 18, 20250.33p0.39p0.32p0.34p35,669,581
Jun 17, 20250.33p0.33p0.32p0.33p13,862,956
Jun 16, 20250.35p0.35p0.31p0.33p22,486,494
Jun 13, 20250.34p0.37p0.33p0.35p7,516,299
Jun 12, 20250.34p0.34p0.33p0.34p2,243,880
Jun 11, 20250.35p0.36p0.33p0.34p17,336,916
Jun 10, 20250.36p0.37p0.34p0.35p19,506,193
Jun 9, 20250.44p0.48p0.35p0.36p65,396,493
Jun 6, 20250.41p0.44p0.36p0.40p104,710,604
Jun 5, 20250.34p0.43p0.32p0.41p59,413,574
Jun 4, 20250.34p0.39p0.33p0.34p31,684,405
Jun 3, 20250.34p0.37p0.32p0.34p57,693,272
Jun 2, 20250.38p0.40p0.33p0.34p65,324,103
May 30, 20250.41p0.52p0.35p0.38p49,464,111
May 29, 20250.41p0.43p0.39p0.41p46,768,491
May 28, 20250.46p0.46p0.40p0.41p45,217,940
12345
Showing 1 to 50 of 226

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.