Catenai PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.565	0.608	0.470	0.485	0.485	84,561,817
2025-11-10	0.580	0.660	0.550	0.565	0.565	183,325,239
2025-11-07	0.410	0.600	0.386	0.545	0.545	255,472,581
2025-11-06	0.435	0.500	0.406	0.410	0.410	107,089,542
2025-11-05	0.359	0.450	0.359	0.440	0.440	135,691,435
2025-11-04	0.345	0.359	0.310	0.345	0.345	21,255,320
2025-11-03	0.370	0.374	0.350	0.360	0.360	12,677,570
2025-10-31	0.395	0.397	0.355	0.370	0.370	17,177,868
2025-10-30	0.405	0.440	0.380	0.395	0.395	53,797,372
2025-10-29	0.330	0.480	0.327	0.395	0.395	77,855,836
2025-10-28	0.355	0.370	0.326	0.330	0.330	10,150,163
2025-10-27	0.350	0.377	0.346	0.355	0.355	8,558,914
2025-10-24	0.345	0.365	0.330	0.350	0.350	28,632,377
2025-10-23	0.360	0.369	0.337	0.345	0.345	12,509,682
2025-10-22	0.380	0.397	0.355	0.360	0.360	14,978,453
2025-10-21	0.350	0.400	0.346	0.380	0.380	23,425,197
2025-10-20	0.375	0.398	0.336	0.350	0.350	23,364,546
2025-10-17	0.398	0.398	0.356	0.375	0.375	30,322,244
2025-10-16	0.443	0.443	0.381	0.400	0.400	41,941,041
2025-10-15	0.390	0.474	0.360	0.435	0.435	108,195,066
2025-10-14	0.430	0.440	0.370	0.390	0.390	39,228,910
2025-10-13	0.470	0.500	0.410	0.430	0.430	34,099,512
2025-10-10	0.505	0.530	0.450	0.470	0.470	32,047,316
2025-10-09	0.520	0.522	0.444	0.505	0.505	55,692,061
2025-10-08	0.495	0.520	0.444	0.520	0.520	58,001,607
2025-10-07	0.505	0.592	0.470	0.495	0.495	66,771,444
2025-10-06	0.435	0.600	0.430	0.505	0.505	81,997,335
2025-10-03	0.435	0.480	0.420	0.435	0.435	45,634,506
2025-10-02	0.440	0.630	0.422	0.435	0.435	286,234,116
2025-10-01	0.310	0.515	0.309	0.430	0.430	190,158,812
2025-09-30	0.330	0.359	0.272	0.310	0.310	51,300,025
2025-09-29	0.325	0.360	0.320	0.330	0.330	100,823,397
2025-09-26	0.335	0.343	0.300	0.320	0.320	42,204,999
2025-09-25	0.320	0.350	0.300	0.335	0.335	55,522,039
2025-09-24	0.290	0.350	0.282	0.320	0.320	53,099,204
2025-09-23	0.300	0.308	0.280	0.290	0.290	19,271,364
2025-09-22	0.290	0.308	0.289	0.300	0.300	16,995,805
2025-09-19	0.290	0.300	0.287	0.290	0.290	5,590,935
2025-09-18	0.290	0.300	0.288	0.290	0.290	1,069,178
2025-09-17	0.290	0.303	0.280	0.290	0.290	1,921,754
2025-09-16	0.295	0.300	0.280	0.290	0.290	14,392,136
2025-09-15	0.295	0.310	0.285	0.295	0.295	17,569,844
2025-09-12	0.330	0.345	0.286	0.295	0.295	35,530,149
2025-09-11	0.275	0.340	0.269	0.325	0.325	91,001,355
2025-09-10	0.307	0.307	0.265	0.275	0.275	30,095,120
2025-09-09	0.310	0.320	0.300	0.310	0.310	11,061,740
2025-09-08	0.335	0.360	0.297	0.320	0.320	75,597,992
2025-09-05	0.292	0.370	0.292	0.335	0.335	170,175,382
2025-09-04	0.270	0.320	0.254	0.290	0.290	43,316,527
2025-09-03	0.270	0.275	0.260	0.270	0.270	11,942,481
2025-09-02	0.270	0.280	0.260	0.270	0.270	549,001
2025-09-01	0.265	0.277	0.261	0.270	0.270	4,433,378
2025-08-29	0.265	0.280	0.261	0.265	0.265	1,411,110
2025-08-28	0.265	0.280	0.259	0.265	0.265	3,527,797
2025-08-27	0.285	0.295	0.255	0.265	0.265	18,023,813
2025-08-26	0.275	0.300	0.261	0.285	0.285	17,831,832
2025-08-22	0.255	0.299	0.230	0.275	0.275	12,313,754
2025-08-21	0.255	0.275	0.235	0.255	0.255	6,552,690
2025-08-20	0.255	0.275	0.255	0.255	0.255	939,793
2025-08-19	0.250	0.270	0.239	0.250	0.250	7,879,281

← NewerPage 5 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.