Catenai PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.250	0.270	0.239	0.250	0.250	7,879,281
2025-08-18	0.270	0.287	0.245	0.250	0.250	9,020,543
2025-08-15	0.245	0.290	0.235	0.270	0.270	17,195,103
2025-08-14	0.240	0.257	0.232	0.245	0.245	22,237,422
2025-08-13	0.249	0.249	0.230	0.240	0.240	8,868,523
2025-08-12	0.255	0.270	0.247	0.250	0.250	4,663,410
2025-08-11	0.270	0.287	0.252	0.255	0.255	11,897,070
2025-08-08	0.246	0.289	0.246	0.270	0.270	33,165,647
2025-08-07	0.270	0.284	0.230	0.245	0.245	31,954,301
2025-08-06	0.220	0.290	0.216	0.270	0.270	52,985,503
2025-08-05	0.205	0.240	0.197	0.220	0.220	15,838,480
2025-08-04	0.210	0.215	0.196	0.205	0.205	1,960,403
2025-08-01	0.216	0.216	0.200	0.210	0.210	2,931,777
2025-07-31	0.220	0.227	0.210	0.220	0.220	2,452,870
2025-07-30	0.220	0.228	0.210	0.220	0.220	13,936,780
2025-07-29	0.215	0.227	0.210	0.220	0.220	6,893,020
2025-07-28	0.230	0.250	0.210	0.215	0.215	13,382,540
2025-07-25	0.235	0.250	0.217	0.230	0.230	9,976,291
2025-07-24	0.230	0.260	0.225	0.235	0.235	3,108,330
2025-07-23	0.255	0.263	0.222	0.230	0.230	20,660,018
2025-07-22	0.242	0.300	0.242	0.255	0.255	43,121,527
2025-07-21	0.240	0.260	0.205	0.240	0.240	48,579,719
2025-07-18	0.250	0.259	0.230	0.240	0.240	13,780,781
2025-07-17	0.250	0.285	0.242	0.250	0.250	16,483,226
2025-07-16	0.265	0.270	0.241	0.250	0.250	23,948,495
2025-07-15	0.294	0.294	0.245	0.265	0.265	51,810,031
2025-07-14	0.292	0.318	0.292	0.300	0.300	8,551,499
2025-07-11	0.295	0.350	0.285	0.290	0.290	17,296,980
2025-07-10	0.315	0.327	0.293	0.300	0.300	28,685,375
2025-07-09	0.325	0.340	0.306	0.315	0.315	21,538,823
2025-07-08	0.335	0.350	0.315	0.325	0.325	20,886,169
2025-07-07	0.325	0.370	0.300	0.335	0.335	26,718,709
2025-07-04	0.345	0.355	0.315	0.325	0.325	30,387,396
2025-07-03	0.350	0.380	0.330	0.345	0.345	21,115,614
2025-07-02	0.331	0.370	0.331	0.350	0.350	35,125,197
2025-07-01	0.350	0.370	0.320	0.325	0.325	25,225,340
2025-06-30	0.345	0.380	0.335	0.350	0.350	36,188,887
2025-06-27	0.385	0.400	0.335	0.355	0.355	63,329,071
2025-06-26	0.365	0.433	0.356	0.385	0.385	150,998,004
2025-06-25	0.365	0.380	0.316	0.365	0.365	72,736,864
2025-06-24	0.295	0.398	0.294	0.365	0.365	137,586,941
2025-06-23	0.325	0.332	0.288	0.295	0.295	42,140,213
2025-06-20	0.385	0.397	0.324	0.325	0.325	82,174,070
2025-06-19	0.335	0.395	0.306	0.380	0.380	126,094,923
2025-06-18	0.325	0.390	0.319	0.335	0.335	35,669,581
2025-06-17	0.325	0.332	0.317	0.325	0.325	13,862,956
2025-06-16	0.350	0.350	0.312	0.325	0.325	22,486,494
2025-06-13	0.335	0.370	0.330	0.350	0.350	7,516,299
2025-06-12	0.340	0.341	0.330	0.335	0.335	2,243,880
2025-06-11	0.350	0.357	0.330	0.340	0.340	17,336,916
2025-06-10	0.365	0.374	0.335	0.350	0.350	19,506,193
2025-06-09	0.440	0.478	0.350	0.365	0.365	65,396,493
2025-06-06	0.415	0.438	0.363	0.395	0.395	104,710,604
2025-06-05	0.345	0.429	0.323	0.415	0.415	59,413,574
2025-06-04	0.340	0.393	0.330	0.345	0.345	31,684,405
2025-06-03	0.340	0.370	0.317	0.340	0.340	57,693,272
2025-06-02	0.380	0.398	0.332	0.340	0.340	65,324,103
2025-05-30	0.410	0.520	0.355	0.380	0.380	49,464,111
2025-05-29	0.405	0.430	0.391	0.410	0.410	46,768,491
2025-05-28	0.455	0.459	0.400	0.405	0.405	45,217,940

← NewerPage 6 of 22 · 1,270 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.