ATC Music Group plc ATC
LSE · United Kingdom · Consumer Services
GBp 187.500.00 (0.00%)
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 187.50 | 0.00% | GBp 187.50 | GBp 189.75 | GBp 180.30 | 58 |
| 2026-09-29 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 181.68 | GBp 181.68 | 11.01K |
| 2026-09-28 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 193.30 | GBp 193.30 | 107 |
| 2026-09-25 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 185.00 | GBp 185.00 | 643 |
| 2026-09-24 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 193.30 | GBp 193.30 | 1.51K |
| 2026-09-23 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 185.00 | GBp 185.00 | 754 |
| 2026-09-22 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 193.30 | GBp 183.75 | 15 |
| 2026-09-21 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 193.85 | GBp 185.00 | 4.55K |
| 2026-09-18 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 193.85 | GBp 193.85 | 1 |
| 2026-09-17 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 187.50 | GBp 185.00 | 397 |
| 2026-09-16 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 187.00 | GBp 187.00 | 1.80K |
| 2026-09-15 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 187.50 | GBp 187.50 | 0 |
| 2026-09-14 | GBp 187.50 | +2.74% | GBp 187.50 | GBp 194.70 | GBp 180.00 | 5.06K |
| 2026-09-11 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 180.00 | GBp 180.00 | 2.78K |
| 2026-09-10 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-09-09 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-09-08 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 175.13 | GBp 175.13 | 7 |
| 2026-09-07 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 184.57 | GBp 180.00 | 9.57K |
| 2026-09-04 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 184.57 | GBp 175.13 | 48 |
| 2026-09-03 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 175.13 | GBp 175.13 | 503 |
| 2026-09-02 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-09-01 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 188.68 | GBp 177.68 | 3.29K |
| 2026-08-28 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 300 |
| 2026-08-27 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 188.68 | GBp 188.68 | 5 |
| 2026-08-26 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 184.10 | GBp 177.68 | 2.46K |
| 2026-08-25 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-08-24 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 187.00 | GBp 177.68 | 10.06K |
| 2026-08-21 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 183.00 | GBp 183.00 | 300 |
| 2026-08-20 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-08-19 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-08-18 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 189.70 | GBp 182.27 | 19 |
| 2026-08-17 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 189.70 | GBp 189.70 | 204 |
| 2026-08-14 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-08-13 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-08-12 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 189.70 | GBp 189.70 | 7 |
| 2026-08-11 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 189.70 | GBp 189.70 | 1.22K |
| 2026-08-10 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-08-07 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 188.75 | GBp 188.75 | 5.00K |
| 2026-08-06 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 188.75 | GBp 178.55 | 6 |
| 2026-08-05 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 185.00 | GBp 182.50 | 36.10K |
| 2026-08-04 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 183.89 | GBp 183.89 | 10.00K |
| 2026-08-03 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 0 |
| 2026-07-31 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 189.70 | GBp 189.70 | 279 |
| 2026-07-30 | GBp 182.50 | -1.35% | GBp 182.50 | GBp 190.00 | GBp 183.89 | 592 |
| 2026-07-29 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 188.00 | 12.21K |
| 2026-07-28 | GBp 185.00 | +5.71% | GBp 185.00 | GBp 183.55 | GBp 183.55 | 1.09K |
| 2026-07-27 | GBp 175.00 | -4.11% | GBp 182.50 | GBp 187.50 | GBp 175.00 | 28.42K |
| 2026-07-24 | GBp 182.50 | -2.67% | GBp 182.50 | GBp 186.13 | GBp 186.13 | 2 |
| 2026-07-23 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 187.45 | GBp 185.00 | 1.41K |
| 2026-07-22 | GBp 187.50 | +1.35% | GBp 187.50 | GBp 185.75 | GBp 185.75 | 226 |
| 2026-07-21 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 186.50 | GBp 180.20 | 2.87K |
| 2026-07-20 | GBp 185.00 | +1.37% | GBp 182.50 | GBp 183.75 | GBp 183.75 | 10 |
| 2026-07-17 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 182.50 | 217 |
| 2026-07-16 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 183.75 | GBp 182.65 | 11.20K |
| 2026-07-15 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 184.90 | GBp 184.90 | 10 |
| 2026-07-14 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 190.00 | GBp 190.00 | 94 |
| 2026-07-13 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 195.00 | GBp 180.55 | 1.42K |
| 2026-07-10 | GBp 182.50 | +1.39% | GBp 182.50 | GBp 184.90 | GBp 182.50 | 1.86K |
| 2026-07-09 | GBp 180.00 | -2.70% | GBp 182.50 | GBp 184.90 | GBp 180.00 | 972 |
| 2026-07-08 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 185.00 | GBp 185.00 | 0 |
| 2026-07-07 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 189.30 | GBp 184.60 | 1.01K |
| 2026-07-06 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 189.30 | GBp 183.85 | 1.09K |
| 2026-07-03 | GBp 185.00 | +5.71% | GBp 175.00 | GBp 189.75 | GBp 179.35 | 43.02K |
| 2026-07-02 | GBp 175.00 | +1.45% | GBp 172.50 | GBp 179.35 | GBp 174.85 | 2.84K |
| 2026-07-01 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 175.00 | 3.00K |
| 2026-06-30 | GBp 172.50 | +2.99% | GBp 167.50 | GBp 174.86 | GBp 172.50 | 5.31K |
| 2026-06-29 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 169.90 | GBp 166.26 | 17 |
| 2026-06-26 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 169.90 | GBp 169.90 | 8 |
| 2026-06-25 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 169.90 | GBp 169.90 | 58 |
| 2026-06-24 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 167.50 | GBp 167.50 | 0 |
| 2026-06-23 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 170.00 | GBp 170.00 | 2.23K |
| 2026-06-22 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 169.90 | GBp 169.75 | 2.73K |
| 2026-06-19 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 170.00 | GBp 165.55 | 16 |
| 2026-06-18 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 167.50 | GBp 167.50 | 0 |
| 2026-06-17 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 170.00 | GBp 169.90 | 238 |
| 2026-06-16 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 169.90 | GBp 166.37 | 3 |
| 2026-06-15 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 169.90 | GBp 166.37 | 6.02K |
| 2026-06-12 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 170.00 | GBp 169.90 | 21.00K |
| 2026-06-11 | GBp 167.50 | -1.47% | GBp 170.00 | GBp 170.00 | GBp 168.55 | 8.55K |
| 2026-06-10 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.01 | GBp 174.00 | 3.54K |
| 2026-06-09 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 174.00 | GBp 168.55 | 3.04K |
| 2026-06-08 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 171.25 | GBp 168.55 | 2.19K |
| 2026-06-05 | GBp 170.00 | +1.49% | GBp 167.50 | GBp 171.40 | GBp 166.00 | 44.50K |
| 2026-06-04 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 170.00 | GBp 167.50 | 5.08K |
| 2026-06-03 | GBp 167.50 | +6.35% | GBp 157.50 | GBp 170.00 | GBp 162.75 | 29.15K |
| 2026-06-02 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 164.70 | GBp 157.50 | 131.22K |
| 2026-06-01 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 157.50 | GBp 157.50 | 0 |
| 2026-05-29 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 157.55 | GBp 157.55 | 3 |
| 2026-05-28 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 157.55 | GBp 157.55 | 15 |
| 2026-05-27 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 157.55 | GBp 157.55 | 3.37K |