Atlas Metals Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.125 | 5.500 | 4.775 | 5.040 | 5.040 | 102,300 |
| 2026-10-22 | 5.125 | 5.125 | 4.758 | 5.125 | 5.125 | 64,924 |
| 2026-10-21 | 5.138 | 5.500 | 4.800 | 5.125 | 5.125 | 39,643 |
| 2026-10-20 | 5.125 | 5.500 | 5.125 | 5.125 | 5.125 | 118,894 |
| 2026-10-19 | 4.900 | 5.500 | 4.750 | 5.125 | 5.125 | 86,875 |
| 2026-10-16 | 5.500 | 5.500 | 4.880 | 5.400 | 5.400 | 1,096,525 |
| 2026-10-15 | 5.500 | 5.569 | 5.262 | 5.500 | 5.500 | 110,229 |
| 2026-10-14 | 5.250 | 6.000 | 4.989 | 5.500 | 5.500 | 2,611,136 |
| 2026-10-13 | 5.275 | 5.500 | 5.275 | 5.500 | 5.500 | 992,240 |
| 2026-10-12 | 5.750 | 6.190 | 5.250 | 5.250 | 5.250 | 989,253 |
| 2026-10-09 | 6.250 | 6.500 | 5.675 | 5.750 | 5.750 | 443,378 |
| 2026-10-08 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 2,441 |
| 2026-10-07 | 6.500 | 6.645 | 6.000 | 6.250 | 6.250 | 251,226 |
| 2026-10-06 | 6.850 | 7.200 | 6.215 | 6.500 | 6.500 | 279,905 |
| 2026-10-05 | 7.100 | 7.200 | 6.850 | 6.850 | 6.850 | 104,189 |
| 2026-10-02 | 6.850 | 7.500 | 6.850 | 7.100 | 7.100 | 1,188,706 |
| 2026-10-01 | 6.550 | 7.000 | 6.550 | 6.750 | 6.750 | 204,992 |
| 2026-09-30 | 8.000 | 8.500 | 6.125 | 6.900 | 6.900 | 2,275,801 |
| 2026-09-29 | 7.500 | 8.990 | 6.750 | 8.000 | 8.000 | 4,977,350 |
| 2026-09-28 | 5.500 | 7.990 | 5.000 | 7.500 | 7.500 | 1,625,795 |
| 2026-09-25 | 5.500 | 5.870 | 5.000 | 5.500 | 5.500 | 126,704 |
| 2026-09-24 | 5.250 | 5.850 | 5.150 | 5.500 | 5.500 | 657,330 |
| 2026-09-23 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 241,651 |
| 2026-09-22 | 5.150 | 5.500 | 5.000 | 5.250 | 5.250 | 409,820 |
| 2026-09-21 | 5.150 | 5.500 | 4.925 | 5.150 | 5.150 | 666,313 |
| 2026-09-18 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 191,157 |
| 2026-09-17 | 5.150 | 5.240 | 5.150 | 5.150 | 5.150 | 1,743 |
| 2026-09-16 | 5.150 | 5.375 | 4.900 | 5.150 | 5.150 | 46,756 |
| 2026-09-15 | 5.132 | 5.500 | 5.132 | 5.150 | 5.150 | 184,109 |
| 2026-09-14 | 5.100 | 5.145 | 4.895 | 5.100 | 5.100 | 128,364 |
| 2026-09-11 | 5.100 | 5.185 | 5.100 | 5.100 | 5.100 | 3,473 |
| 2026-09-10 | 5.100 | 5.200 | 4.895 | 5.100 | 5.100 | 85,757 |
| 2026-09-09 | 5.100 | 5.200 | 4.889 | 5.100 | 5.100 | 13,326 |
| 2026-09-08 | 5.100 | 5.500 | 4.850 | 4.850 | 4.850 | 142,528 |
| 2026-09-07 | 5.100 | 5.250 | 5.100 | 5.100 | 5.100 | 100,000 |
| 2026-09-04 | 5.250 | 5.300 | 4.725 | 5.100 | 5.100 | 205,196 |
| 2026-09-03 | 5.250 | 5.305 | 5.025 | 5.250 | 5.250 | 24,240 |
| 2026-09-02 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 304,499 |
| 2026-09-01 | 5.375 | 5.375 | 5.050 | 5.300 | 5.300 | 311,860 |
| 2026-08-28 | 5.250 | 5.500 | 5.100 | 5.250 | 5.250 | 321,818 |
| 2026-08-27 | 5.750 | 5.795 | 5.000 | 5.250 | 5.250 | 436,231 |
| 2026-08-26 | 6.000 | 6.800 | 5.165 | 5.750 | 5.750 | 4,032,630 |
| 2026-08-25 | 4.750 | 6.400 | 4.500 | 6.250 | 6.250 | 5,164,457 |
| 2026-08-24 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 120,570 |
| 2026-08-21 | 5.000 | 5.077 | 4.670 | 4.750 | 4.750 | 331,977 |
| 2026-08-20 | 5.250 | 5.500 | 4.625 | 5.100 | 5.100 | 207,738 |
| 2026-08-19 | 5.250 | 5.399 | 5.100 | 5.250 | 5.250 | 182,422 |
| 2026-08-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-08-17 | 5.250 | 5.500 | 5.200 | 5.250 | 5.250 | 118,638 |
| 2026-08-14 | 5.250 | 5.500 | 5.225 | 5.250 | 5.250 | 871,889 |
| 2026-08-13 | 5.250 | 5.411 | 5.215 | 5.250 | 5.250 | 58,004 |
| 2026-08-12 | 5.250 | 5.480 | 5.200 | 5.250 | 5.250 | 32,386 |
| 2026-08-11 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 63,023 |
| 2026-08-10 | 5.250 | 5.500 | 5.125 | 5.250 | 5.250 | 106,508 |
| 2026-08-07 | 5.250 | 6.500 | 5.180 | 5.250 | 5.250 | 86,569 |
| 2026-08-06 | 6.250 | 6.320 | 5.067 | 5.250 | 5.250 | 1,026,301 |
| 2026-08-05 | 6.250 | 6.500 | 6.025 | 6.250 | 6.250 | 613,388 |
| 2026-08-04 | 6.750 | 6.850 | 6.100 | 6.250 | 6.250 | 140,735 |
| 2026-08-03 | 6.750 | 7.000 | 6.505 | 6.750 | 6.750 | 11,940 |
| 2026-07-31 | 6.750 | 6.845 | 6.500 | 6.750 | 6.750 | 32,646 |
Page 1 of 5 · 252 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.