Atlas Metals Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.500 | 9.000 | 8.000 | 8.700 | 8.700 | 727,784 |
| 2026-05-05 | 8.000 | 8.990 | 7.800 | 8.500 | 8.500 | 699,490 |
| 2026-05-01 | 7.500 | 8.480 | 7.200 | 8.000 | 8.000 | 873,089 |
| 2026-04-30 | 7.500 | 8.000 | 7.375 | 7.500 | 7.500 | 219,305 |
| 2026-04-29 | 7.500 | 8.000 | 7.267 | 7.500 | 7.500 | 262,773 |
| 2026-04-28 | 7.500 | 8.000 | 7.175 | 7.500 | 7.500 | 710,646 |
| 2026-04-27 | 7.200 | 7.990 | 7.000 | 7.500 | 7.500 | 604,107 |
| 2026-04-24 | 7.000 | 7.430 | 6.775 | 7.200 | 7.200 | 381,540 |
| 2026-04-23 | 6.650 | 7.275 | 6.000 | 7.000 | 7.000 | 72,581 |
| 2026-04-22 | 6.650 | 7.340 | 6.000 | 6.900 | 6.900 | 460,335 |
| 2026-04-21 | 6.650 | 7.340 | 6.000 | 7.340 | 7.340 | 138,370 |
| 2026-04-20 | 6.650 | 7.300 | 6.000 | 6.650 | 6.650 | 97,537 |
| 2026-04-17 | 6.650 | 7.300 | 6.400 | 6.650 | 6.650 | 85,582 |
| 2026-04-16 | 6.650 | 7.300 | 6.650 | 6.650 | 6.650 | 114,588 |
| 2026-04-15 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 104,745 |
| 2026-04-14 | 6.500 | 6.925 | 6.411 | 6.500 | 6.500 | 15,090 |
| 2026-04-13 | 6.650 | 7.300 | 6.333 | 6.500 | 6.500 | 50,900 |
| 2026-04-10 | 6.500 | 7.133 | 6.220 | 6.650 | 6.650 | 436,361 |
| 2026-04-09 | 6.850 | 7.200 | 6.250 | 6.500 | 6.500 | 894,373 |
| 2026-04-08 | 7.000 | 7.280 | 6.500 | 7.180 | 7.180 | 711,480 |
| 2026-04-07 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 977,815 |
| 2026-04-02 | 7.250 | 7.250 | 6.753 | 7.000 | 7.000 | 807,786 |
| 2026-04-01 | 7.125 | 7.459 | 6.750 | 7.250 | 7.250 | 638,387 |
| 2026-03-31 | 7.125 | 7.505 | 6.978 | 7.125 | 7.125 | 66,756 |
| 2026-03-30 | 7.125 | 7.500 | 6.975 | 7.125 | 7.125 | 88,898 |
| 2026-03-27 | 7.000 | 7.505 | 6.750 | 7.125 | 7.125 | 501,488 |
| 2026-03-26 | 7.250 | 7.450 | 6.650 | 7.300 | 7.300 | 121,163 |
| 2026-03-25 | 7.490 | 7.490 | 7.050 | 7.400 | 7.400 | 202,751 |
| 2026-03-24 | 7.500 | 7.800 | 7.000 | 7.500 | 7.500 | 181,200 |
| 2026-03-23 | 8.000 | 8.000 | 7.020 | 7.500 | 7.500 | 815,909 |
| 2026-03-20 | 7.480 | 8.490 | 7.480 | 8.000 | 8.000 | 2,125,509 |
| 2026-03-19 | 7.250 | 7.500 | 7.010 | 7.250 | 7.250 | 253,603 |
| 2026-03-18 | 7.500 | 7.990 | 7.150 | 7.250 | 7.250 | 684,751 |
| 2026-03-17 | 7.375 | 8.000 | 7.150 | 7.500 | 7.500 | 944,468 |
| 2026-03-16 | 7.280 | 7.750 | 7.280 | 7.555 | 7.555 | 2,645,500 |
| 2026-03-13 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 1,780,964 |
| 2026-03-12 | 6.750 | 7.500 | 6.500 | 7.000 | 7.000 | 2,264,159 |
| 2026-03-11 | 7.200 | 7.200 | 6.650 | 6.750 | 6.750 | 277,858 |
| 2026-03-10 | 7.500 | 7.800 | 6.725 | 7.250 | 7.250 | 1,247,216 |
| 2026-03-09 | 7.500 | 7.800 | 7.150 | 7.500 | 7.500 | 99,444 |
| 2026-03-06 | 8.000 | 8.100 | 7.000 | 7.500 | 7.500 | 1,847,631 |
| 2026-03-05 | 7.750 | 9.300 | 6.590 | 8.000 | 8.000 | 4,798,869 |
| 2026-03-04 | 8.420 | 8.420 | 7.650 | 8.250 | 8.250 | 168,051 |
| 2026-03-03 | 8.750 | 9.500 | 8.000 | 8.750 | 8.750 | 101,399 |
| 2026-03-02 | 8.750 | 9.500 | 8.633 | 8.750 | 8.750 | 920,873 |
| 2026-02-27 | 7.995 | 9.500 | 7.995 | 8.750 | 8.750 | 2,723,944 |
| 2026-02-26 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 1,439,876 |
| 2026-02-25 | 8.000 | 8.350 | 7.800 | 8.000 | 8.000 | 678,549 |
| 2026-02-24 | 8.500 | 8.500 | 7.800 | 8.000 | 8.000 | 880,097 |
| 2026-02-23 | 9.250 | 9.500 | 8.300 | 8.300 | 8.300 | 590,654 |
| 2026-02-20 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 139,628 |
| 2026-02-19 | 9.375 | 9.750 | 9.125 | 9.250 | 9.250 | 63,280 |
| 2026-02-18 | 10.250 | 10.500 | 9.375 | 9.375 | 9.375 | 346,438 |
| 2026-02-17 | 11.000 | 11.000 | 10.000 | 10.250 | 10.250 | 497,995 |
| 2026-02-16 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 125,946 |
| 2026-02-13 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 397,435 |
| 2026-02-12 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 608,720 |
| 2026-02-11 | 10.500 | 11.000 | 10.175 | 10.750 | 10.750 | 454,658 |
| 2026-02-10 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 400,640 |
| 2026-02-09 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 421,824 |
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.