Atlas Metals Group Plc AMG
LSE · United Kingdom · Non-Energy Minerals
GBp 6.75-0.15 (-2.17%)
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 6.90 | -13.75% | GBp 8.00 | GBp 8.50 | GBp 6.13 | 2.28M |
| 2026-09-29 | GBp 8.00 | +6.67% | GBp 7.50 | GBp 8.99 | GBp 6.75 | 3.49M |
| 2026-09-28 | GBp 7.50 | +36.36% | GBp 5.50 | GBp 7.99 | GBp 5.00 | 1.63M |
| 2026-09-25 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 5.87 | GBp 5.00 | 126.70K |
| 2026-09-24 | GBp 5.50 | +4.76% | GBp 5.25 | GBp 5.85 | GBp 5.15 | 657.33K |
| 2026-09-23 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.30 | 241.65K |
| 2026-09-22 | GBp 5.25 | +1.94% | GBp 5.15 | GBp 5.50 | GBp 5.00 | 409.82K |
| 2026-09-21 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 4.93 | 666.31K |
| 2026-09-18 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 4.80 | 191.16K |
| 2026-09-17 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.24 | GBp 5.24 | 1.74K |
| 2026-09-16 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.38 | GBp 4.90 | 46.76K |
| 2026-09-15 | GBp 5.15 | +0.98% | GBp 5.10 | GBp 5.50 | GBp 5.13 | 184.11K |
| 2026-09-14 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.14 | GBp 4.89 | 128.36K |
| 2026-09-11 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.18 | GBp 5.18 | 3.47K |
| 2026-09-10 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 4.89 | 85.76K |
| 2026-09-09 | GBp 5.10 | +5.15% | GBp 5.10 | GBp 5.20 | GBp 4.89 | 13.33K |
| 2026-09-08 | GBp 4.85 | -4.90% | GBp 5.10 | GBp 5.50 | GBp 4.85 | 142.53K |
| 2026-09-07 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.25 | GBp 5.25 | 100.00K |
| 2026-09-04 | GBp 5.10 | -2.86% | GBp 5.25 | GBp 5.30 | GBp 4.72 | 205.20K |
| 2026-09-03 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.30 | GBp 5.03 | 24.24K |
| 2026-09-02 | GBp 5.25 | -0.94% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 304.50K |
| 2026-09-01 | GBp 5.30 | +0.95% | GBp 5.50 | GBp 5.38 | GBp 5.05 | 311.86K |
| 2026-08-28 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.10 | 321.82K |
| 2026-08-27 | GBp 5.25 | -8.70% | GBp 5.75 | GBp 5.80 | GBp 5.00 | 436.23K |
| 2026-08-26 | GBp 5.75 | -8.00% | GBp 6.00 | GBp 6.80 | GBp 5.16 | 4.03M |
| 2026-08-25 | GBp 6.25 | +31.58% | GBp 4.75 | GBp 6.40 | GBp 4.50 | 3.01M |
| 2026-08-24 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.85 | 120.57K |
| 2026-08-21 | GBp 4.75 | -6.86% | GBp 5.00 | GBp 5.08 | GBp 4.67 | 331.98K |
| 2026-08-20 | GBp 5.10 | -2.86% | GBp 5.25 | GBp 5.50 | GBp 4.63 | 207.74K |
| 2026-08-19 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.40 | GBp 5.10 | 182.42K |
| 2026-08-18 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-08-17 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.20 | 118.64K |
| 2026-08-14 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.22 | 871.89K |
| 2026-08-13 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.41 | GBp 5.22 | 58.00K |
| 2026-08-12 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.48 | GBp 5.20 | 32.39K |
| 2026-08-11 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 63.02K |
| 2026-08-10 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.13 | 106.51K |
| 2026-08-07 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 6.50 | GBp 5.18 | 86.57K |
| 2026-08-06 | GBp 5.25 | -16.00% | GBp 6.25 | GBp 6.32 | GBp 5.07 | 1.03M |
| 2026-08-05 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.03 | 613.39K |
| 2026-08-04 | GBp 6.25 | -7.41% | GBp 6.75 | GBp 6.85 | GBp 6.10 | 140.74K |
| 2026-08-03 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.51 | 11.94K |
| 2026-07-31 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.84 | GBp 6.50 | 32.65K |
| 2026-07-30 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.84 | GBp 6.51 | 21.88K |
| 2026-07-29 | GBp 6.75 | +5.47% | GBp 6.75 | GBp 6.85 | GBp 6.51 | 31.99K |
| 2026-07-28 | GBp 6.40 | -6.57% | GBp 6.85 | GBp 6.85 | GBp 6.40 | 229.41K |
| 2026-07-27 | GBp 6.85 | 0.00% | GBp 6.85 | GBp 7.20 | GBp 6.50 | 1.15K |
| 2026-07-24 | GBp 6.85 | 0.00% | GBp 6.85 | GBp 7.20 | GBp 7.13 | 13.35K |
| 2026-07-23 | GBp 6.85 | 0.00% | GBp 6.85 | GBp 7.14 | GBp 7.14 | 7.31K |
| 2026-07-22 | GBp 6.85 | +1.48% | GBp 6.75 | GBp 7.20 | GBp 6.51 | 689.60K |
| 2026-07-21 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.63 | 7.89K |
| 2026-07-20 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.63 | 28.43K |
| 2026-07-17 | GBp 6.75 | -4.93% | GBp 7.10 | GBp 7.01 | GBp 6.60 | 240.34K |
| 2026-07-16 | GBp 7.10 | 0.00% | GBp 7.10 | GBp 7.19 | GBp 7.19 | 4.08K |
| 2026-07-15 | GBp 7.10 | 0.00% | GBp 7.10 | GBp 7.19 | GBp 7.00 | 139.12K |
| 2026-07-14 | GBp 7.10 | 0.00% | GBp 7.10 | GBp 7.20 | GBp 7.19 | 318.56K |
| 2026-07-13 | GBp 7.10 | 0.00% | GBp 7.10 | GBp 7.20 | GBp 7.05 | 445.69K |
| 2026-07-10 | GBp 7.10 | 0.00% | GBp 7.10 | GBp 7.19 | GBp 7.05 | 73.28K |
| 2026-07-09 | GBp 7.10 | -2.07% | GBp 7.25 | GBp 7.20 | GBp 7.10 | 975.00K |
| 2026-07-08 | GBp 7.25 | -2.03% | GBp 7.25 | GBp 7.50 | GBp 7.22 | 177.20K |
| 2026-07-07 | GBp 7.40 | +2.07% | GBp 7.25 | GBp 7.49 | GBp 7.31 | 67.25K |
| 2026-07-06 | GBp 7.25 | +5.07% | GBp 6.75 | GBp 7.50 | GBp 6.75 | 836.32K |
| 2026-07-03 | GBp 6.90 | +2.22% | GBp 6.75 | GBp 7.30 | GBp 6.50 | 2.95M |
| 2026-07-02 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.55 | GBp 6.50 | 16.21K |
| 2026-07-01 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 180.22K |
| 2026-06-30 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.55 | 176.73K |
| 2026-06-29 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.87 | 31.12K |
| 2026-06-26 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.87 | 1.06M |
| 2026-06-25 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.87 | 12.69K |
| 2026-06-24 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.06 | GBp 6.87 | 308.53K |
| 2026-06-23 | GBp 6.75 | -4.93% | GBp 6.75 | GBp 7.06 | GBp 6.50 | 259.19K |
| 2026-06-22 | GBp 7.10 | +5.19% | GBp 6.75 | GBp 7.10 | GBp 6.50 | 152.20K |
| 2026-06-19 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 7.00 | 14.29K |
| 2026-06-18 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 130.69K |
| 2026-06-17 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 39.70K |
| 2026-06-16 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.01 | GBp 6.50 | 88.46K |
| 2026-06-15 | GBp 6.75 | -10.00% | GBp 7.50 | GBp 8.00 | GBp 6.63 | 297.80K |
| 2026-06-12 | GBp 7.50 | -3.23% | GBp 7.75 | GBp 8.30 | GBp 7.55 | 126.98K |
| 2026-06-11 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 19.93K |
| 2026-06-10 | GBp 7.75 | -3.13% | GBp 8.00 | GBp 7.90 | GBp 7.50 | 138.78K |
| 2026-06-09 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 68.06K |
| 2026-06-08 | GBp 8.00 | -11.11% | GBp 9.00 | GBp 8.75 | GBp 7.51 | 317.80K |
| 2026-06-05 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.50 | GBp 8.50 | 81.13K |
| 2026-06-04 | GBp 9.00 | +2.86% | GBp 8.75 | GBp 9.50 | GBp 8.50 | 81.50K |
| 2026-06-03 | GBp 8.75 | -11.62% | GBp 8.75 | GBp 9.00 | GBp 8.51 | 65.48K |
| 2026-06-02 | GBp 9.90 | +10.00% | GBp 9.25 | GBp 10.00 | GBp 8.58 | 246.12K |
| 2026-06-01 | GBp 9.00 | -5.26% | GBp 9.50 | GBp 10.00 | GBp 8.56 | 374.35K |
| 2026-05-29 | GBp 9.50 | -5.00% | GBp 9.50 | GBp 10.00 | GBp 9.10 | 119.18K |
| 2026-05-28 | GBp 10.00 | +5.26% | GBp 9.50 | GBp 10.00 | GBp 9.10 | 328.29K |
| 2026-05-27 | GBp 9.50 | -2.56% | GBp 9.75 | GBp 10.50 | GBp 9.00 | 356.27K |