Atlas Metals Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 11.250 | 12.000 | 10.500 | 10.750 | 10.750 | 518,835 |
| 2026-02-05 | 11.250 | 12.000 | 10.500 | 11.200 | 11.200 | 1,825,273 |
| 2026-02-04 | 14.000 | 14.000 | 10.500 | 11.000 | 11.000 | 3,633,093 |
| 2026-02-03 | 15.250 | 16.500 | 14.500 | 15.000 | 15.000 | 738,151 |
| 2026-02-02 | 15.250 | 16.050 | 14.500 | 15.250 | 15.250 | 234,480 |
| 2026-01-30 | 14.000 | 16.375 | 13.755 | 15.750 | 15.750 | 1,546,927 |
| 2026-01-29 | 13.250 | 14.500 | 12.666 | 14.000 | 14.000 | 359,915 |
| 2026-01-28 | 11.500 | 13.924 | 11.500 | 13.550 | 13.550 | 934,303 |
| 2026-01-27 | 11.000 | 12.000 | 10.500 | 11.500 | 11.500 | 323,210 |
| 2026-01-26 | 10.500 | 11.475 | 10.000 | 11.000 | 11.000 | 578,762 |
| 2026-01-23 | 10.500 | 11.000 | 10.365 | 10.500 | 10.500 | 183,829 |
| 2026-01-22 | 10.500 | 11.000 | 10.250 | 10.500 | 10.500 | 103,400 |
| 2026-01-21 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 269,744 |
| 2026-01-20 | 10.510 | 10.510 | 10.000 | 10.250 | 10.250 | 442,371 |
| 2026-01-19 | 11.000 | 11.500 | 10.500 | 10.500 | 10.500 | 113,895 |
| 2026-01-16 | 10.500 | 11.500 | 10.333 | 10.500 | 10.500 | 783,180 |
| 2026-01-15 | 10.375 | 11.000 | 10.188 | 10.500 | 10.500 | 356,044 |
| 2026-01-14 | 10.250 | 10.743 | 10.188 | 10.375 | 10.375 | 279,859 |
| 2026-01-13 | 10.750 | 11.000 | 10.250 | 10.250 | 10.250 | 211,357 |
| 2026-01-12 | 10.250 | 11.000 | 9.500 | 11.000 | 11.000 | 1,104,847 |
| 2026-01-09 | 10.600 | 10.600 | 10.000 | 10.250 | 10.250 | 877,461 |
| 2026-01-08 | 11.000 | 11.500 | 10.075 | 10.625 | 10.625 | 696,280 |
| 2026-01-07 | 12.000 | 12.500 | 10.700 | 11.000 | 11.000 | 239,604 |
| 2026-01-06 | 11.750 | 12.500 | 11.000 | 12.000 | 12.000 | 641,395 |
| 2026-01-05 | 11.000 | 12.500 | 11.000 | 11.750 | 11.750 | 1,201,128 |
| 2026-01-02 | 11.000 | 11.500 | 10.650 | 11.000 | 11.000 | 70,887 |
| 2025-12-31 | 10.750 | 11.222 | 10.625 | 11.000 | 11.000 | 184,955 |
| 2025-12-30 | 10.750 | 11.222 | 10.575 | 10.750 | 10.750 | 60,963 |
| 2025-12-29 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 910,393 |
| 2025-12-24 | 11.000 | 11.500 | 10.750 | 10.750 | 10.750 | 172,185 |
| 2025-12-23 | 11.000 | 11.500 | 10.785 | 11.000 | 11.000 | 407,077 |
| 2025-12-22 | 12.500 | 13.000 | 10.666 | 11.000 | 11.000 | 1,041,359 |
| 2025-12-19 | 11.750 | 12.800 | 11.750 | 11.750 | 11.750 | 884,873 |
| 2025-12-18 | 12.500 | 12.750 | 11.426 | 11.750 | 11.750 | 1,346,536 |
| 2025-12-17 | 18.000 | 18.590 | 12.500 | 12.500 | 12.500 | 459,523 |
| 2025-12-16 | 18.500 | 19.800 | 17.500 | 18.000 | 18.000 | 148,736 |
| 2025-12-15 | 18.500 | 19.950 | 17.000 | 18.500 | 18.500 | 9,503 |
| 2025-12-12 | 19.000 | 20.500 | 17.850 | 18.500 | 18.500 | 43,535 |
| 2025-12-11 | 19.000 | 19.000 | 17.225 | 19.000 | 19.000 | 167,598 |
| 2025-12-10 | 21.000 | 21.500 | 18.225 | 19.000 | 19.000 | 68,598 |
| 2025-12-09 | 19.500 | 21.880 | 19.000 | 21.000 | 21.000 | 179,598 |
| 2025-12-08 | 19.000 | 20.700 | 13.010 | 19.500 | 19.500 | 472,751 |
| 2025-12-05 | 19.000 | 20.500 | 18.000 | 19.000 | 19.000 | 91,559 |
| 2025-12-04 | 18.000 | 20.550 | 17.625 | 19.000 | 19.000 | 280,507 |
| 2025-12-03 | 16.000 | 21.400 | 16.000 | 18.000 | 18.000 | 1,148,632 |
| 2025-12-02 | 28.500 | 30.000 | 15.000 | 17.500 | 17.500 | 3,108,690 |
| 2025-12-01 | 32.000 | 34.000 | 27.000 | 30.500 | 30.500 | 184,186 |
| 2025-11-28 | 30.000 | 35.000 | 27.000 | 32.000 | 32.000 | 233,453 |
| 2025-11-27 | 27.500 | 31.000 | 25.000 | 28.000 | 28.000 | 133,055 |
| 2025-11-26 | 27.500 | 30.000 | 25.000 | 27.500 | 27.500 | 22,319 |
| 2025-11-25 | 27.500 | 30.000 | 25.700 | 27.500 | 27.500 | 4,106 |
| 2025-11-24 | 31.500 | 33.000 | 26.000 | 27.500 | 27.500 | 31,384 |
| 2025-11-21 | 31.500 | 31.500 | 28.110 | 31.500 | 31.500 | 51,337 |
| 2025-11-20 | 31.500 | 31.500 | 28.000 | 31.500 | 31.500 | 11,462 |
| 2025-11-19 | 31.500 | 34.500 | 28.000 | 31.500 | 31.500 | 15,013 |
| 2025-11-18 | 30.000 | 32.000 | 28.000 | 31.500 | 31.500 | 47,258 |
| 2025-11-17 | 29.500 | 31.800 | 25.000 | 29.500 | 29.500 | 17,490 |
| 2025-11-14 | 29.500 | 32.000 | 27.555 | 29.500 | 29.500 | 29,806 |
| 2025-11-13 | 26.000 | 30.000 | 22.000 | 29.500 | 29.500 | 54,122 |
| 2025-11-12 | 28.500 | 30.000 | 25.500 | 27.500 | 27.500 | 53,460 |
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.