Atlas Metals Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.750 | 6.845 | 6.505 | 6.750 | 6.750 | 21,875 |
| 2026-07-29 | 6.750 | 6.850 | 6.505 | 6.750 | 6.750 | 31,992 |
| 2026-07-28 | 6.850 | 6.850 | 6.400 | 6.400 | 6.400 | 229,408 |
| 2026-07-27 | 6.850 | 7.200 | 6.500 | 6.850 | 6.850 | 1,147 |
| 2026-07-24 | 6.850 | 7.200 | 6.850 | 6.850 | 6.850 | 13,349 |
| 2026-07-23 | 6.850 | 7.135 | 6.850 | 6.850 | 6.850 | 7,314 |
| 2026-07-22 | 6.750 | 7.200 | 6.510 | 6.850 | 6.850 | 689,600 |
| 2026-07-21 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 657,887 |
| 2026-07-20 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 28,432 |
| 2026-07-17 | 7.010 | 7.010 | 6.600 | 6.750 | 6.750 | 705,342 |
| 2026-07-16 | 7.100 | 7.190 | 7.100 | 7.100 | 7.100 | 4,082 |
| 2026-07-15 | 7.100 | 7.190 | 7.000 | 7.100 | 7.100 | 139,120 |
| 2026-07-14 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 318,557 |
| 2026-07-13 | 7.100 | 7.200 | 7.046 | 7.100 | 7.100 | 445,685 |
| 2026-07-10 | 7.100 | 7.190 | 7.046 | 7.100 | 7.100 | 73,283 |
| 2026-07-09 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 975,000 |
| 2026-07-08 | 7.250 | 7.500 | 7.222 | 7.250 | 7.250 | 177,204 |
| 2026-07-07 | 7.313 | 7.490 | 7.313 | 7.400 | 7.400 | 67,252 |
| 2026-07-06 | 6.750 | 7.500 | 6.750 | 7.250 | 7.250 | 836,324 |
| 2026-07-03 | 6.750 | 7.300 | 6.500 | 6.900 | 6.900 | 4,203,918 |
| 2026-07-02 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 16,213 |
| 2026-07-01 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 180,218 |
| 2026-06-30 | 6.750 | 7.000 | 6.555 | 6.750 | 6.750 | 176,725 |
| 2026-06-29 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 31,117 |
| 2026-06-26 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 1,064,385 |
| 2026-06-25 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 12,691 |
| 2026-06-24 | 6.750 | 7.057 | 6.750 | 6.750 | 6.750 | 308,527 |
| 2026-06-23 | 6.750 | 7.057 | 6.500 | 6.750 | 6.750 | 259,192 |
| 2026-06-22 | 6.750 | 7.100 | 6.500 | 7.100 | 7.100 | 152,196 |
| 2026-06-19 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 364,285 |
| 2026-06-18 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 130,687 |
| 2026-06-17 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 39,703 |
| 2026-06-16 | 6.750 | 7.015 | 6.500 | 6.750 | 6.750 | 88,464 |
| 2026-06-15 | 7.500 | 8.000 | 6.625 | 6.750 | 6.750 | 297,797 |
| 2026-06-12 | 7.750 | 8.300 | 7.500 | 7.500 | 7.500 | 126,977 |
| 2026-06-11 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 19,929 |
| 2026-06-10 | 7.900 | 7.900 | 7.500 | 7.750 | 7.750 | 138,780 |
| 2026-06-09 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 68,057 |
| 2026-06-08 | 8.750 | 8.750 | 7.510 | 8.000 | 8.000 | 317,802 |
| 2026-06-05 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 81,129 |
| 2026-06-04 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 81,496 |
| 2026-06-03 | 8.750 | 9.000 | 8.505 | 8.750 | 8.750 | 65,483 |
| 2026-06-02 | 9.250 | 10.000 | 8.580 | 9.900 | 9.900 | 246,121 |
| 2026-06-01 | 9.500 | 10.000 | 8.555 | 9.000 | 9.000 | 374,351 |
| 2026-05-29 | 9.500 | 10.000 | 9.100 | 9.500 | 9.500 | 119,175 |
| 2026-05-28 | 9.500 | 10.000 | 9.100 | 10.000 | 10.000 | 328,289 |
| 2026-05-27 | 9.750 | 10.500 | 9.000 | 9.500 | 9.500 | 356,268 |
| 2026-05-26 | 9.750 | 10.500 | 9.000 | 9.750 | 9.750 | 368,602 |
| 2026-05-22 | 9.111 | 10.500 | 9.111 | 9.750 | 9.750 | 1,171,798 |
| 2026-05-21 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 68,831 |
| 2026-05-20 | 9.000 | 9.500 | 8.700 | 9.000 | 9.000 | 622,578 |
| 2026-05-19 | 8.900 | 9.300 | 8.885 | 9.000 | 9.000 | 534,778 |
| 2026-05-18 | 8.900 | 9.300 | 8.710 | 8.900 | 8.900 | 482,597 |
| 2026-05-15 | 8.900 | 9.290 | 8.640 | 8.900 | 8.900 | 1,517,368 |
| 2026-05-14 | 8.500 | 9.000 | 8.367 | 8.900 | 8.900 | 851,175 |
| 2026-05-13 | 8.500 | 8.900 | 8.000 | 8.500 | 8.500 | 78,152 |
| 2026-05-12 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 311,752 |
| 2026-05-11 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 47,539 |
| 2026-05-08 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 253,976 |
| 2026-05-07 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 588,148 |
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.