Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 413.00 | 427.00 | 413.00 | 425.00 | 389.56 | 390,548 |
| 2022-01-19 | 404.00 | 420.00 | 400.00 | 414.00 | 379.48 | 178,695 |
| 2022-01-18 | 405.00 | 408.00 | 400.00 | 404.00 | 370.31 | 230,731 |
| 2022-01-17 | 412.50 | 415.00 | 400.00 | 404.00 | 370.31 | 268,992 |
| 2022-01-14 | 421.00 | 423.00 | 408.00 | 413.00 | 378.56 | 341,648 |
| 2022-01-13 | 433.50 | 435.00 | 415.00 | 420.00 | 384.98 | 718,482 |
| 2022-01-12 | 428.00 | 433.00 | 426.00 | 430.00 | 394.14 | 980,167 |
| 2022-01-11 | 427.00 | 432.00 | 421.00 | 430.00 | 394.14 | 397,786 |
| 2022-01-10 | 427.00 | 432.00 | 421.00 | 423.00 | 387.73 | 230,904 |
| 2022-01-07 | 431.00 | 435.00 | 425.50 | 431.00 | 395.06 | 168,381 |
| 2022-01-06 | 433.50 | 435.46 | 428.00 | 429.00 | 393.23 | 667,436 |
| 2022-01-05 | 421.00 | 435.00 | 419.00 | 435.00 | 398.73 | 270,769 |
| 2022-01-04 | 411.50 | 425.00 | 411.50 | 421.00 | 385.89 | 443,200 |
| 2021-12-31 | 410.50 | 415.00 | 406.00 | 411.50 | 377.18 | 38,851 |
| 2021-12-30 | 407.00 | 415.00 | 402.00 | 415.00 | 380.39 | 138,665 |
| 2021-12-29 | 405.00 | 420.00 | 400.00 | 420.00 | 384.98 | 64,739 |
| 2021-12-24 | 405.00 | 410.00 | 405.00 | 405.00 | 371.23 | 19,699 |
| 2021-12-23 | 403.00 | 410.00 | 402.67 | 405.00 | 371.23 | 76,420 |
| 2021-12-22 | 404.00 | 408.00 | 400.00 | 400.00 | 366.64 | 44,906 |
| 2021-12-21 | 396.60 | 409.00 | 396.60 | 409.00 | 374.89 | 73,063 |
| 2021-12-20 | 399.00 | 401.50 | 394.00 | 395.00 | 362.06 | 373,977 |
| 2021-12-17 | 400.00 | 408.00 | 395.10 | 408.00 | 373.98 | 198,633 |
| 2021-12-16 | 402.00 | 409.00 | 395.00 | 400.00 | 366.64 | 60,955 |
| 2021-12-15 | 412.50 | 415.00 | 397.88 | 407.00 | 373.06 | 157,819 |
| 2021-12-14 | 412.00 | 415.00 | 410.00 | 414.00 | 379.48 | 225,427 |
| 2021-12-13 | 415.00 | 415.00 | 413.00 | 413.00 | 378.56 | 505,706 |
| 2021-12-10 | 412.50 | 415.00 | 405.70 | 415.00 | 380.39 | 238,647 |
| 2021-12-09 | 407.50 | 417.00 | 407.00 | 416.00 | 381.31 | 414,848 |
| 2021-12-08 | 405.50 | 420.00 | 404.64 | 420.00 | 384.98 | 191,876 |
| 2021-12-07 | 401.50 | 414.00 | 398.00 | 414.00 | 379.48 | 144,117 |
| 2021-12-06 | 406.50 | 407.00 | 398.00 | 405.00 | 371.23 | 119,365 |
| 2021-12-03 | 406.50 | 408.00 | 405.00 | 407.00 | 373.06 | 295,341 |
| 2021-12-02 | 412.00 | 412.00 | 405.00 | 406.50 | 372.60 | 104,694 |
| 2021-12-01 | 410.00 | 412.00 | 405.00 | 411.00 | 376.73 | 299,798 |
| 2021-11-30 | 410.00 | 410.00 | 400.00 | 409.00 | 374.89 | 2,902,418 |
| 2021-11-29 | 412.50 | 415.00 | 405.00 | 409.00 | 374.89 | 468,749 |
| 2021-11-26 | 414.00 | 418.00 | 405.00 | 412.00 | 377.64 | 981,037 |
| 2021-11-25 | 413.00 | 415.00 | 410.00 | 415.00 | 380.39 | 111,878 |
| 2021-11-24 | 409.50 | 414.00 | 407.70 | 412.00 | 377.64 | 227,293 |
| 2021-11-23 | 407.50 | 413.91 | 405.00 | 412.00 | 377.64 | 428,406 |
| 2021-11-22 | 405.50 | 410.00 | 400.00 | 403.00 | 369.39 | 76,659 |
| 2021-11-19 | 405.50 | 409.95 | 403.00 | 406.00 | 372.14 | 315,625 |
| 2021-11-18 | 405.50 | 410.00 | 402.50 | 403.00 | 369.39 | 128,532 |
| 2021-11-17 | 405.00 | 408.00 | 400.00 | 408.00 | 373.98 | 423,552 |
| 2021-11-16 | 401.00 | 405.00 | 400.10 | 403.00 | 369.39 | 294,764 |
| 2021-11-15 | 401.00 | 403.00 | 397.00 | 401.00 | 367.56 | 472,897 |
| 2021-11-12 | 398.50 | 405.00 | 397.00 | 399.00 | 365.73 | 973,968 |
| 2021-11-11 | 397.00 | 402.00 | 390.00 | 398.50 | 365.27 | 36,386 |
| 2021-11-10 | 397.50 | 400.00 | 392.00 | 395.00 | 362.06 | 1,009,737 |
| 2021-11-09 | 395.00 | 400.00 | 393.00 | 400.00 | 366.64 | 100,698 |
| 2021-11-08 | 382.50 | 400.00 | 381.63 | 399.00 | 365.73 | 864,216 |
| 2021-11-05 | 372.50 | 385.00 | 370.00 | 385.00 | 352.89 | 355,480 |
| 2021-11-04 | 390.00 | 395.00 | 365.00 | 366.00 | 335.48 | 643,213 |
| 2021-11-03 | 407.50 | 410.00 | 397.00 | 402.00 | 341.53 | 214,076 |
| 2021-11-02 | 404.00 | 407.00 | 400.00 | 405.00 | 344.08 | 1,331,079 |
| 2021-11-01 | 404.00 | 405.00 | 403.00 | 403.00 | 342.38 | 392,160 |
| 2021-10-29 | 400.00 | 405.00 | 395.00 | 405.00 | 344.08 | 601,504 |
| 2021-10-28 | 407.50 | 410.00 | 395.00 | 402.00 | 341.53 | 570,152 |
| 2021-10-27 | 390.00 | 415.00 | 390.00 | 401.00 | 340.68 | 2,125,639 |
| 2021-10-26 | 395.00 | 396.50 | 385.00 | 390.00 | 331.33 | 124,626 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0464 GBP |
| 2026-07-02 | 0.0548 GBP |
| 2025-09-11 | 0.0380 GBP |
| 2025-07-03 | 0.0230 GBP |
| 2024-08-22 | 0.0306 GBP |
| 2024-07-11 | 0.0310 GBP |
| 2023-08-24 | 0.0390 GBP |
| 2023-07-06 | 0.0298 GBP |
| 2022-11-03 | 0.0385 GBP |
| 2022-08-18 | 0.0313 GBP |
| 2021-11-04 | 0.2940 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.