Atlas Metals Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 8.000 | 8.980 | 7.560 | 8.000 | 8.000 | 28,898 |
| 2025-05-23 | 7.556 | 8.900 | 7.556 | 8.000 | 8.000 | 52,817 |
| 2025-05-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-21 | 7.250 | 7.700 | 6.811 | 7.500 | 7.500 | 178,558 |
| 2025-05-20 | 7.250 | 7.250 | 6.600 | 7.250 | 7.250 | 18,091 |
| 2025-05-19 | 7.750 | 7.800 | 7.000 | 7.250 | 7.250 | 112,394 |
| 2025-05-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-15 | 7.750 | 7.900 | 7.000 | 7.750 | 7.750 | 19,497 |
| 2025-05-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-13 | 7.750 | 7.750 | 7.150 | 7.750 | 7.750 | 4,331 |
| 2025-05-12 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 99,950 |
| 2025-05-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-05-08 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 27,750 |
| 2025-05-07 | 8.250 | 8.330 | 8.250 | 8.250 | 8.250 | 119 |
| 2025-05-06 | 8.250 | 8.250 | 7.575 | 8.250 | 8.250 | 546 |
| 2025-05-02 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 3,482 |
| 2025-05-01 | 8.250 | 8.250 | 7.500 | 8.250 | 8.250 | 6,405 |
| 2025-04-30 | 8.250 | 8.250 | 7.551 | 8.250 | 8.250 | 16,802 |
| 2025-04-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-04-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-04-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 200,000 |
| 2025-04-24 | 8.250 | 8.250 | 7.515 | 8.250 | 8.250 | 12,064 |
| 2025-04-23 | 8.250 | 8.250 | 7.500 | 8.250 | 8.250 | 675 |
| 2025-04-22 | 8.250 | 8.250 | 7.515 | 8.250 | 8.250 | 152,584 |
| 2025-04-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 4,687 |
| 2025-04-16 | 8.250 | 8.450 | 8.250 | 8.250 | 8.250 | 82 |
| 2025-04-15 | 8.250 | 8.250 | 7.515 | 8.250 | 8.250 | 386 |
| 2025-04-14 | 8.250 | 8.250 | 7.515 | 8.250 | 8.250 | 9,277 |
| 2025-04-11 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 1,328 |
| 2025-04-10 | 8.250 | 8.300 | 7.540 | 8.250 | 8.250 | 7,660 |
| 2025-04-09 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 3,076 |
| 2025-04-08 | 8.000 | 8.000 | 7.510 | 8.000 | 8.000 | 71,767 |
| 2025-04-07 | 8.500 | 8.530 | 7.500 | 8.000 | 8.000 | 508,534 |
| 2025-04-04 | 8.750 | 8.900 | 8.750 | 8.750 | 8.750 | 1,450 |
| 2025-04-03 | 8.750 | 8.925 | 8.525 | 8.750 | 8.750 | 21,227 |
| 2025-04-02 | 8.750 | 8.750 | 8.330 | 8.750 | 8.750 | 842 |
| 2025-04-01 | 8.750 | 8.945 | 8.525 | 8.750 | 8.750 | 61,612 |
| 2025-03-31 | 8.750 | 8.750 | 8.525 | 8.750 | 8.750 | 2,660 |
| 2025-03-28 | 8.825 | 8.825 | 8.500 | 8.750 | 8.750 | 36,000 |
| 2025-03-27 | 9.250 | 9.490 | 8.810 | 9.250 | 9.250 | 31,283 |
| 2025-03-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-03-25 | 9.250 | 9.250 | 8.810 | 9.250 | 9.250 | 17,295 |
| 2025-03-24 | 9.250 | 9.745 | 8.810 | 9.250 | 9.250 | 3,804 |
| 2025-03-21 | 9.250 | 9.745 | 9.250 | 9.250 | 9.250 | 51 |
| 2025-03-20 | 9.250 | 9.490 | 9.250 | 9.250 | 9.250 | 409 |
| 2025-03-19 | 9.250 | 9.250 | 8.810 | 9.250 | 9.250 | 17,690 |
| 2025-03-18 | 9.250 | 9.250 | 8.850 | 9.250 | 9.250 | 7,000 |
| 2025-03-17 | 9.250 | 9.689 | 8.900 | 9.250 | 9.250 | 39,369 |
| 2025-03-14 | 9.250 | 9.250 | 8.500 | 9.250 | 9.250 | 5,109 |
| 2025-03-13 | 9.250 | 9.250 | 8.965 | 9.250 | 9.250 | 8,808 |
| 2025-03-12 | 9.250 | 9.745 | 8.965 | 9.250 | 9.250 | 9,533 |
| 2025-03-11 | 9.250 | 9.745 | 9.250 | 9.250 | 9.250 | 6,214 |
| 2025-03-10 | 9.250 | 9.749 | 9.250 | 9.250 | 9.250 | 29,249 |
| 2025-03-07 | 9.250 | 9.785 | 9.250 | 9.250 | 9.250 | 1,000 |
| 2025-03-06 | 9.250 | 9.800 | 8.814 | 9.250 | 9.250 | 18,019 |
| 2025-03-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-03-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-03-03 | 9.500 | 9.950 | 9.075 | 9.250 | 9.250 | 16,411 |
| 2025-02-28 | 9.500 | 9.500 | 9.275 | 9.500 | 9.500 | 5,000 |
| 2025-02-27 | 9.250 | 9.980 | 8.885 | 9.500 | 9.500 | 65,560 |
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.