Atlantic Lithium Limited. ALL
LSE · United Kingdom · Non-Energy Minerals
GBp 14.65-0.35 (-2.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 15.00 | -2.60% | GBp 15.15 | GBp 15.20 | GBp 14.80 | 442.03K |
| 2026-09-29 | GBp 15.40 | +2.67% | GBp 15.15 | GBp 15.40 | GBp 14.84 | 570.34K |
| 2026-09-28 | GBp 15.00 | -1.96% | GBp 15.25 | GBp 15.30 | GBp 15.00 | 3.31M |
| 2026-09-25 | GBp 15.30 | -0.33% | GBp 15.20 | GBp 15.50 | GBp 15.20 | 528.94K |
| 2026-09-24 | GBp 15.35 | -2.85% | GBp 15.50 | GBp 15.70 | GBp 15.30 | 880.29K |
| 2026-09-23 | GBp 15.80 | +2.27% | GBp 15.30 | GBp 15.80 | GBp 15.20 | 388.26K |
| 2026-09-22 | GBp 15.45 | +2.32% | GBp 15.15 | GBp 15.50 | GBp 15.10 | 1.04M |
| 2026-09-21 | GBp 15.10 | -1.31% | GBp 15.80 | GBp 15.80 | GBp 15.05 | 944.90K |
| 2026-09-18 | GBp 15.30 | +1.66% | GBp 15.15 | GBp 15.45 | GBp 14.90 | 982.78K |
| 2026-09-17 | GBp 15.05 | +1.35% | GBp 14.90 | GBp 15.30 | GBp 14.90 | 2.27M |
| 2026-09-16 | GBp 14.85 | 0.00% | GBp 14.85 | GBp 15.20 | GBp 14.55 | 153.34K |
| 2026-09-15 | GBp 14.85 | -2.30% | GBp 14.75 | GBp 15.96 | GBp 14.65 | 1.30M |
| 2026-09-14 | GBp 15.20 | +2.70% | GBp 14.95 | GBp 15.20 | GBp 14.70 | 428.58K |
| 2026-09-11 | GBp 14.80 | -0.67% | GBp 14.90 | GBp 15.18 | GBp 14.50 | 6.33M |
| 2026-09-10 | GBp 14.90 | -1.97% | GBp 15.20 | GBp 15.30 | GBp 14.85 | 895.75K |
| 2026-09-09 | GBp 15.20 | +0.66% | GBp 15.30 | GBp 15.30 | GBp 15.15 | 606.20K |
| 2026-09-08 | GBp 15.10 | -1.31% | GBp 15.30 | GBp 15.30 | GBp 15.10 | 856.80K |
| 2026-09-07 | GBp 15.30 | +1.66% | GBp 15.00 | GBp 15.30 | GBp 15.00 | 132.02K |
| 2026-09-04 | GBp 15.05 | -1.63% | GBp 15.00 | GBp 15.30 | GBp 15.00 | 698.60K |
| 2026-09-03 | GBp 15.30 | +0.33% | GBp 15.25 | GBp 15.30 | GBp 15.00 | 1.66M |
| 2026-09-02 | GBp 15.25 | -1.61% | GBp 15.20 | GBp 15.40 | GBp 15.20 | 547.94K |
| 2026-09-01 | GBp 15.50 | +1.31% | GBp 15.10 | GBp 15.50 | GBp 15.05 | 566.45K |
| 2026-08-28 | GBp 15.30 | +0.33% | GBp 15.30 | GBp 15.50 | GBp 15.00 | 467.01K |
| 2026-08-27 | GBp 15.25 | +0.33% | GBp 15.15 | GBp 15.50 | GBp 15.15 | 1.26M |
| 2026-08-26 | GBp 15.20 | 0.00% | GBp 15.15 | GBp 15.35 | GBp 15.05 | 1.30M |
| 2026-08-25 | GBp 15.20 | 0.00% | GBp 15.00 | GBp 15.20 | GBp 15.00 | 1.78M |
| 2026-08-24 | GBp 15.20 | +2.01% | GBp 14.90 | GBp 15.50 | GBp 14.85 | 823.37K |
| 2026-08-21 | GBp 14.90 | -0.67% | GBp 15.00 | GBp 15.40 | GBp 14.85 | 2.26M |
| 2026-08-20 | GBp 15.00 | -0.99% | GBp 15.10 | GBp 15.50 | GBp 15.00 | 1.84M |
| 2026-08-19 | GBp 15.15 | +1.00% | GBp 15.05 | GBp 15.25 | GBp 15.00 | 1.23M |
| 2026-08-18 | GBp 15.00 | -0.66% | GBp 15.20 | GBp 15.45 | GBp 14.85 | 1.72M |
| 2026-08-17 | GBp 15.10 | +0.67% | GBp 14.90 | GBp 15.20 | GBp 14.90 | 1.17M |
| 2026-08-14 | GBp 15.00 | -0.66% | GBp 15.00 | GBp 15.25 | GBp 14.85 | 567.73K |
| 2026-08-13 | GBp 15.10 | 0.00% | GBp 15.10 | GBp 15.30 | GBp 15.09 | 818.13K |
| 2026-08-12 | GBp 15.10 | -2.27% | GBp 15.00 | GBp 15.40 | GBp 15.00 | 417.03K |
| 2026-08-11 | GBp 15.45 | +4.75% | GBp 14.90 | GBp 15.50 | GBp 14.75 | 2.72M |
| 2026-08-10 | GBp 14.75 | -1.67% | GBp 15.10 | GBp 15.40 | GBp 14.70 | 3.01M |
| 2026-08-07 | GBp 15.00 | -2.28% | GBp 15.50 | GBp 15.50 | GBp 15.00 | 1.12M |
| 2026-08-06 | GBp 15.35 | +2.33% | GBp 15.05 | GBp 15.50 | GBp 14.95 | 562.86K |
| 2026-08-05 | GBp 15.00 | +1.35% | GBp 14.70 | GBp 15.50 | GBp 14.70 | 892.62K |
| 2026-08-04 | GBp 14.80 | -1.33% | GBp 15.00 | GBp 15.45 | GBp 14.75 | 615.64K |
| 2026-08-03 | GBp 15.00 | -2.60% | GBp 15.05 | GBp 15.50 | GBp 14.55 | 442.39K |
| 2026-07-31 | GBp 15.40 | +1.65% | GBp 15.25 | GBp 15.85 | GBp 14.75 | 835.53K |
| 2026-07-30 | GBp 15.15 | -3.50% | GBp 15.00 | GBp 16.00 | GBp 15.00 | 762.94K |
| 2026-07-29 | GBp 15.70 | +2.61% | GBp 15.30 | GBp 15.95 | GBp 14.95 | 804.40K |
| 2026-07-28 | GBp 15.30 | -1.29% | GBp 15.65 | GBp 16.00 | GBp 15.20 | 1.01M |
| 2026-07-27 | GBp 15.50 | 0.00% | GBp 15.30 | GBp 16.00 | GBp 15.30 | 599.96K |
| 2026-07-24 | GBp 15.50 | +0.65% | GBp 15.30 | GBp 15.50 | GBp 15.15 | 1.08M |
| 2026-07-23 | GBp 15.40 | 0.00% | GBp 15.30 | GBp 15.50 | GBp 15.15 | 691.96K |
| 2026-07-22 | GBp 15.40 | +0.65% | GBp 15.30 | GBp 15.95 | GBp 15.10 | 429.18K |
| 2026-07-21 | GBp 15.30 | -0.65% | GBp 15.50 | GBp 16.15 | GBp 14.86 | 840.58K |
| 2026-07-20 | GBp 15.40 | -0.65% | GBp 15.50 | GBp 15.90 | GBp 15.20 | 793.14K |
| 2026-07-17 | GBp 15.50 | -0.96% | GBp 15.50 | GBp 16.15 | GBp 15.35 | 290.35K |
| 2026-07-16 | GBp 15.65 | +0.97% | GBp 15.50 | GBp 16.05 | GBp 15.50 | 654.49K |
| 2026-07-15 | GBp 15.50 | +0.32% | GBp 15.35 | GBp 16.00 | GBp 15.05 | 1.32M |
| 2026-07-14 | GBp 15.45 | -0.32% | GBp 15.50 | GBp 15.60 | GBp 15.05 | 928.90K |
| 2026-07-13 | GBp 15.50 | -1.27% | GBp 15.50 | GBp 15.80 | GBp 15.35 | 3.38M |
| 2026-07-10 | GBp 15.70 | +1.29% | GBp 15.50 | GBp 15.70 | GBp 15.50 | 374.53K |
| 2026-07-09 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.15 | GBp 15.50 | 889.13K |
| 2026-07-08 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.70 | GBp 15.25 | 1.34M |
| 2026-07-07 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.15 | GBp 15.50 | 558.77K |
| 2026-07-06 | GBp 15.50 | 0.00% | GBp 15.70 | GBp 15.70 | GBp 15.50 | 322.92K |
| 2026-07-03 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.65 | GBp 15.50 | 722.33K |
| 2026-07-02 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.60 | GBp 15.45 | 1.32M |
| 2026-07-01 | GBp 15.50 | -1.27% | GBp 15.50 | GBp 15.70 | GBp 15.50 | 633.91K |
| 2026-06-30 | GBp 15.70 | +1.29% | GBp 15.60 | GBp 15.70 | GBp 15.50 | 557.83K |
| 2026-06-29 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.70 | GBp 15.33 | 1.83M |
| 2026-06-26 | GBp 15.50 | +1.31% | GBp 15.80 | GBp 16.35 | GBp 15.30 | 1.76M |
| 2026-06-25 | GBp 15.30 | -1.29% | GBp 15.50 | GBp 15.80 | GBp 15.30 | 1.08M |
| 2026-06-24 | GBp 15.50 | -0.64% | GBp 15.90 | GBp 16.50 | GBp 15.50 | 1.32M |
| 2026-06-23 | GBp 15.60 | -2.19% | GBp 16.00 | GBp 16.40 | GBp 15.40 | 1.10M |
| 2026-06-22 | GBp 15.95 | 0.00% | GBp 16.00 | GBp 16.25 | GBp 15.55 | 1.94M |
| 2026-06-19 | GBp 15.95 | +0.63% | GBp 16.00 | GBp 16.45 | GBp 15.55 | 586.67K |
| 2026-06-18 | GBp 15.85 | -1.86% | GBp 16.15 | GBp 16.50 | GBp 15.85 | 1.91M |
| 2026-06-17 | GBp 16.15 | +1.25% | GBp 16.35 | GBp 16.45 | GBp 15.70 | 2.14M |
| 2026-06-16 | GBp 15.95 | -1.85% | GBp 16.25 | GBp 16.45 | GBp 15.70 | 1.68M |
| 2026-06-15 | GBp 16.25 | +2.85% | GBp 16.15 | GBp 16.50 | GBp 15.70 | 1.46M |
| 2026-06-12 | GBp 15.80 | -0.63% | GBp 16.00 | GBp 16.45 | GBp 15.70 | 550.37K |
| 2026-06-11 | GBp 15.90 | +1.92% | GBp 15.50 | GBp 16.30 | GBp 15.36 | 452.76K |
| 2026-06-10 | GBp 15.60 | -3.70% | GBp 16.15 | GBp 16.35 | GBp 15.11 | 2.02M |
| 2026-06-09 | GBp 16.20 | -0.31% | GBp 16.25 | GBp 16.55 | GBp 16.20 | 1.92M |
| 2026-06-08 | GBp 16.25 | -0.61% | GBp 16.30 | GBp 16.55 | GBp 16.25 | 2.23M |
| 2026-06-05 | GBp 16.35 | -0.61% | GBp 16.45 | GBp 16.90 | GBp 16.30 | 2.21M |
| 2026-06-04 | GBp 16.45 | -1.20% | GBp 16.65 | GBp 17.45 | GBp 16.40 | 2.20M |
| 2026-06-03 | GBp 16.65 | -1.19% | GBp 17.10 | GBp 17.10 | GBp 16.60 | 2.03M |
| 2026-06-02 | GBp 16.85 | +1.20% | GBp 16.65 | GBp 17.10 | GBp 16.55 | 530.04K |
| 2026-06-01 | GBp 16.65 | -1.19% | GBp 16.50 | GBp 17.00 | GBp 16.45 | 1.80M |
| 2026-05-29 | GBp 16.85 | +1.81% | GBp 16.75 | GBp 17.00 | GBp 16.45 | 3.07M |
| 2026-05-28 | GBp 16.55 | +0.30% | GBp 16.55 | GBp 17.00 | GBp 16.55 | 1.13M |
| 2026-05-27 | GBp 16.50 | -2.37% | GBp 16.55 | GBp 17.00 | GBp 16.40 | 3.20M |