AltynGold Plc ALTN
LSE · United Kingdom · Non-Energy Minerals
GBp 970.00-30.00 (-3.00%)
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 1,000.00 | +0.60% | GBp 990.00 | GBp 1,060.00 | GBp 986.00 | 37.11K |
| 2026-09-29 | GBp 994.00 | 0.00% | GBp 974.00 | GBp 1,025.00 | GBp 974.00 | 48.72K |
| 2026-09-28 | GBp 994.00 | -7.53% | GBp 1,065.00 | GBp 1,075.00 | GBp 960.31 | 104.22K |
| 2026-09-25 | GBp 1,075.00 | +5.39% | GBp 1,020.00 | GBp 1,090.00 | GBp 1,020.00 | 32.56K |
| 2026-09-24 | GBp 1,020.00 | -1.92% | GBp 1,035.00 | GBp 1,070.00 | GBp 1,020.00 | 52.33K |
| 2026-09-23 | GBp 1,040.00 | -3.26% | GBp 1,060.00 | GBp 1,105.00 | GBp 1,037.57 | 40.51K |
| 2026-09-22 | GBp 1,075.00 | +1.42% | GBp 1,075.00 | GBp 1,095.00 | GBp 1,020.00 | 26.55K |
| 2026-09-21 | GBp 1,060.00 | -3.64% | GBp 1,100.00 | GBp 1,115.00 | GBp 1,060.00 | 26.93K |
| 2026-09-18 | GBp 1,100.00 | +2.80% | GBp 1,095.00 | GBp 1,160.59 | GBp 1,085.00 | 74.31K |
| 2026-09-17 | GBp 1,070.00 | +2.39% | GBp 1,060.00 | GBp 1,098.41 | GBp 1,025.00 | 86.67K |
| 2026-09-16 | GBp 1,045.00 | +2.96% | GBp 1,050.00 | GBp 1,060.48 | GBp 1,025.00 | 66.37K |
| 2026-09-15 | GBp 1,015.00 | -4.25% | GBp 1,055.00 | GBp 1,075.00 | GBp 995.34 | 90.42K |
| 2026-09-14 | GBp 1,060.00 | -7.83% | GBp 1,125.00 | GBp 1,135.00 | GBp 1,050.00 | 110.41K |
| 2026-09-11 | GBp 1,150.00 | -0.86% | GBp 1,160.00 | GBp 1,175.00 | GBp 1,120.00 | 71.42K |
| 2026-09-10 | GBp 1,160.00 | -3.73% | GBp 1,205.00 | GBp 1,230.00 | GBp 1,130.00 | 105.70K |
| 2026-09-09 | GBp 1,205.00 | 0.00% | GBp 1,210.00 | GBp 1,240.00 | GBp 1,190.00 | 42.94K |
| 2026-09-08 | GBp 1,205.00 | +1.69% | GBp 1,220.00 | GBp 1,225.00 | GBp 1,180.00 | 65.67K |
| 2026-09-07 | GBp 1,185.00 | -1.66% | GBp 1,235.00 | GBp 1,260.00 | GBp 1,180.00 | 26.07K |
| 2026-09-04 | GBp 1,205.00 | -2.43% | GBp 1,235.00 | GBp 1,258.00 | GBp 1,190.00 | 32.11K |
| 2026-09-03 | GBp 1,235.00 | +3.78% | GBp 1,215.00 | GBp 1,280.00 | GBp 1,209.80 | 50.46K |
| 2026-09-02 | GBp 1,190.00 | +0.42% | GBp 1,145.00 | GBp 1,230.00 | GBp 1,145.00 | 45.48K |
| 2026-09-01 | GBp 1,185.00 | -7.06% | GBp 1,245.00 | GBp 1,270.00 | GBp 1,130.00 | 98.82K |
| 2026-08-28 | GBp 1,275.00 | +1.19% | GBp 1,250.00 | GBp 1,310.00 | GBp 1,240.00 | 115.50K |
| 2026-08-27 | GBp 1,260.00 | 0.00% | GBp 1,260.00 | GBp 1,275.00 | GBp 1,210.00 | 56.40K |
| 2026-08-26 | GBp 1,260.00 | +2.02% | GBp 1,245.00 | GBp 1,280.00 | GBp 1,205.00 | 80.89K |
| 2026-08-25 | GBp 1,235.00 | +2.92% | GBp 1,185.00 | GBp 1,250.00 | GBp 1,175.00 | 90.95K |
| 2026-08-24 | GBp 1,200.00 | -2.44% | GBp 1,260.00 | GBp 1,265.00 | GBp 1,195.00 | 52.15K |
| 2026-08-21 | GBp 1,230.00 | +0.41% | GBp 1,210.00 | GBp 1,295.00 | GBp 1,210.00 | 89.30K |
| 2026-08-20 | GBp 1,225.00 | +6.99% | GBp 1,130.00 | GBp 1,235.00 | GBp 1,110.00 | 147.11K |
| 2026-08-19 | GBp 1,145.00 | +11.71% | GBp 1,020.00 | GBp 1,160.00 | GBp 1,020.00 | 84.30K |
| 2026-08-18 | GBp 1,025.00 | -6.39% | GBp 1,080.00 | GBp 1,095.00 | GBp 1,025.00 | 31.67K |
| 2026-08-17 | GBp 1,095.00 | +4.78% | GBp 1,070.00 | GBp 1,100.00 | GBp 1,050.00 | 34.98K |
| 2026-08-14 | GBp 1,045.00 | -0.48% | GBp 1,050.00 | GBp 1,075.00 | GBp 1,025.00 | 46.97K |
| 2026-08-13 | GBp 1,050.00 | 0.00% | GBp 1,060.00 | GBp 1,080.00 | GBp 1,030.00 | 36.35K |
| 2026-08-12 | GBp 1,050.00 | +3.96% | GBp 1,025.00 | GBp 1,079.25 | GBp 1,000.00 | 70.58K |
| 2026-08-11 | GBp 1,010.00 | -3.81% | GBp 1,010.00 | GBp 1,055.00 | GBp 1,000.00 | 69.48K |
| 2026-08-10 | GBp 1,050.00 | +7.14% | GBp 996.00 | GBp 1,055.00 | GBp 982.00 | 100.33K |
| 2026-08-07 | GBp 980.00 | +6.99% | GBp 900.00 | GBp 1,017.69 | GBp 900.00 | 66.90K |
| 2026-08-06 | GBp 916.00 | -2.14% | GBp 950.00 | GBp 962.00 | GBp 900.00 | 86.55K |
| 2026-08-05 | GBp 936.00 | +10.12% | GBp 880.00 | GBp 950.00 | GBp 856.00 | 162.33K |
| 2026-08-04 | GBp 850.00 | +3.66% | GBp 814.00 | GBp 864.00 | GBp 814.00 | 44.85K |
| 2026-08-03 | GBp 820.00 | 0.00% | GBp 820.00 | GBp 866.00 | GBp 820.00 | 31.95K |
| 2026-07-31 | GBp 820.00 | -2.61% | GBp 830.00 | GBp 870.00 | GBp 802.00 | 40.09K |
| 2026-07-30 | GBp 842.00 | +3.19% | GBp 816.00 | GBp 868.00 | GBp 810.00 | 40.58K |
| 2026-07-29 | GBp 816.00 | -1.69% | GBp 828.00 | GBp 864.00 | GBp 814.00 | 33.36K |
| 2026-07-28 | GBp 830.00 | -1.66% | GBp 820.00 | GBp 868.00 | GBp 814.00 | 14.50K |
| 2026-07-27 | GBp 844.00 | -1.63% | GBp 860.00 | GBp 874.00 | GBp 836.00 | 19.56K |
| 2026-07-24 | GBp 858.00 | +5.41% | GBp 830.00 | GBp 860.00 | GBp 818.00 | 28.44K |
| 2026-07-23 | GBp 814.00 | -7.50% | GBp 872.00 | GBp 894.00 | GBp 814.00 | 34.58K |
| 2026-07-22 | GBp 880.00 | +4.27% | GBp 850.00 | GBp 890.00 | GBp 850.00 | 31.95K |
| 2026-07-21 | GBp 844.00 | +3.43% | GBp 824.00 | GBp 848.00 | GBp 820.00 | 24.45K |
| 2026-07-20 | GBp 816.00 | +0.25% | GBp 814.00 | GBp 828.50 | GBp 798.00 | 73.84K |
| 2026-07-17 | GBp 814.00 | -1.93% | GBp 822.00 | GBp 824.00 | GBp 796.72 | 37.08K |
| 2026-07-16 | GBp 830.00 | -0.95% | GBp 838.00 | GBp 844.00 | GBp 816.00 | 48.84K |
| 2026-07-15 | GBp 838.00 | -2.33% | GBp 878.00 | GBp 878.00 | GBp 824.00 | 18.70K |
| 2026-07-14 | GBp 858.00 | +2.39% | GBp 870.00 | GBp 878.00 | GBp 830.00 | 23.58K |
| 2026-07-13 | GBp 838.00 | -2.78% | GBp 846.00 | GBp 862.00 | GBp 824.00 | 27.66K |
| 2026-07-10 | GBp 862.00 | -0.46% | GBp 854.00 | GBp 880.00 | GBp 840.00 | 22.26K |
| 2026-07-09 | GBp 866.00 | +3.10% | GBp 880.00 | GBp 880.00 | GBp 846.00 | 30.97K |
| 2026-07-08 | GBp 840.00 | -3.67% | GBp 880.00 | GBp 880.00 | GBp 830.00 | 86.42K |
| 2026-07-07 | GBp 872.00 | -3.54% | GBp 890.00 | GBp 916.00 | GBp 864.00 | 57.43K |
| 2026-07-06 | GBp 904.00 | -2.38% | GBp 940.00 | GBp 940.00 | GBp 888.00 | 23.74K |
| 2026-07-03 | GBp 926.00 | +1.76% | GBp 932.00 | GBp 968.00 | GBp 924.00 | 30.94K |
| 2026-07-02 | GBp 910.00 | +3.41% | GBp 920.00 | GBp 934.00 | GBp 880.00 | 34.21K |
| 2026-07-01 | GBp 880.00 | -0.90% | GBp 900.00 | GBp 914.00 | GBp 862.00 | 114.70K |
| 2026-06-30 | GBp 888.00 | -1.55% | GBp 920.00 | GBp 932.00 | GBp 880.00 | 25.96K |
| 2026-06-29 | GBp 902.00 | -4.25% | GBp 930.00 | GBp 976.00 | GBp 898.00 | 32.71K |
| 2026-06-26 | GBp 942.00 | +1.07% | GBp 922.00 | GBp 958.00 | GBp 912.73 | 46.18K |
| 2026-06-25 | GBp 932.00 | -0.43% | GBp 940.00 | GBp 954.00 | GBp 916.00 | 77.96K |
| 2026-06-24 | GBp 936.00 | -1.89% | GBp 950.00 | GBp 978.00 | GBp 912.00 | 59.65K |
| 2026-06-23 | GBp 954.00 | -2.05% | GBp 932.00 | GBp 970.00 | GBp 904.00 | 63.62K |
| 2026-06-22 | GBp 974.00 | +2.10% | GBp 976.00 | GBp 1,010.00 | GBp 960.00 | 45.25K |
| 2026-06-19 | GBp 954.00 | -4.41% | GBp 1,010.00 | GBp 1,015.00 | GBp 944.00 | 89.47K |
| 2026-06-18 | GBp 998.00 | -8.86% | GBp 1,095.00 | GBp 1,095.00 | GBp 996.00 | 46.18K |
| 2026-06-17 | GBp 1,095.00 | +1.39% | GBp 1,060.00 | GBp 1,135.00 | GBp 1,060.00 | 54.04K |
| 2026-06-16 | GBp 1,080.00 | -1.82% | GBp 1,105.00 | GBp 1,145.00 | GBp 1,080.00 | 75.87K |
| 2026-06-15 | GBp 1,100.00 | +9.45% | GBp 1,010.00 | GBp 1,115.00 | GBp 1,000.00 | 78.49K |
| 2026-06-12 | GBp 1,005.00 | +8.77% | GBp 946.00 | GBp 1,015.00 | GBp 942.00 | 104.12K |
| 2026-06-11 | GBp 924.00 | +3.36% | GBp 904.00 | GBp 928.00 | GBp 884.00 | 51.01K |
| 2026-06-10 | GBp 894.00 | -2.83% | GBp 900.00 | GBp 928.00 | GBp 880.00 | 134.60K |
| 2026-06-09 | GBp 920.00 | -4.76% | GBp 970.00 | GBp 974.00 | GBp 920.00 | 52.71K |
| 2026-06-08 | GBp 966.00 | -0.21% | GBp 960.00 | GBp 1,090.00 | GBp 946.00 | 72.92K |
| 2026-06-05 | GBp 968.00 | -3.20% | GBp 1,005.00 | GBp 1,050.00 | GBp 962.00 | 66.62K |
| 2026-06-04 | GBp 1,000.00 | -0.50% | GBp 1,050.00 | GBp 1,050.00 | GBp 992.00 | 42.56K |
| 2026-06-03 | GBp 1,005.00 | -0.50% | GBp 1,035.00 | GBp 1,055.00 | GBp 1,000.00 | 46.40K |
| 2026-06-02 | GBp 1,010.00 | -2.42% | GBp 1,035.00 | GBp 1,075.00 | GBp 1,005.00 | 64.09K |
| 2026-06-01 | GBp 1,035.00 | -5.05% | GBp 1,100.00 | GBp 1,120.00 | GBp 1,030.00 | 74.55K |
| 2026-05-29 | GBp 1,090.00 | 0.00% | GBp 1,130.00 | GBp 1,130.00 | GBp 1,080.00 | 37.77K |
| 2026-05-28 | GBp 1,090.00 | +4.31% | GBp 1,040.00 | GBp 1,115.00 | GBp 998.00 | 65.92K |
| 2026-05-27 | GBp 1,045.00 | -4.13% | GBp 1,090.00 | GBp 1,095.00 | GBp 1,030.00 | 42.43K |