Aterian PLC ATN
LSE · United Kingdom · Non-Energy Minerals
GBp 23.95+0.45 (+1.91%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 23.95 | +1.91% | GBp 23.95 | GBp 23.95 | GBp 23.95 | 25.00K |
| 2026-10-01 | GBp 23.50 | -4.08% | GBp 24.50 | GBp 25.00 | GBp 23.01 | 57.29K |
| 2026-09-30 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.50 | GBp 24.01 | 7.00K |
| 2026-09-29 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.65 | GBp 23.75 | 53.99K |
| 2026-09-28 | GBp 24.50 | +2.08% | GBp 24.00 | GBp 25.00 | GBp 24.00 | 162.37K |
| 2026-09-25 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.02 | GBp 23.02 | 6.55K |
| 2026-09-24 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.25 | GBp 23.02 | 27.04K |
| 2026-09-23 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.55 | GBp 23.55 | 30.50K |
| 2026-09-22 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.50 | GBp 24.50 | 536 |
| 2026-09-21 | GBp 24.00 | +4.35% | GBp 23.00 | GBp 24.55 | GBp 23.11 | 151.60K |
| 2026-09-18 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 25.00 | GBp 23.90 | 54.01K |
| 2026-09-17 | GBp 23.00 | -9.80% | GBp 25.50 | GBp 26.00 | GBp 22.33 | 910.19K |
| 2026-09-16 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.68 | GBp 25.00 | 54.90K |
| 2026-09-15 | GBp 25.50 | -1.92% | GBp 25.50 | GBp 25.84 | GBp 25.83 | 1.13K |
| 2026-09-14 | GBp 26.00 | +1.96% | GBp 25.50 | GBp 26.00 | GBp 24.60 | 6.99K |
| 2026-09-11 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.00 | GBp 24.60 | 49 |
| 2026-09-10 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.12 | 62.88K |
| 2026-09-09 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 0 |
| 2026-09-08 | GBp 25.50 | -1.92% | GBp 25.50 | GBp 26.00 | GBp 25.83 | 27.00K |
| 2026-09-07 | GBp 26.00 | +1.96% | GBp 25.50 | GBp 26.00 | GBp 25.21 | 157.05K |
| 2026-09-04 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.83 | GBp 25.21 | 42.77K |
| 2026-09-03 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.33 | GBp 25.00 | 5.85K |
| 2026-09-02 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.33 | 37.04K |
| 2026-09-01 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 24.60 | 45.72K |
| 2026-08-28 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 143.51K |
| 2026-08-27 | GBp 25.50 | -1.92% | GBp 25.50 | GBp 26.00 | GBp 25.63 | 129 |
| 2026-08-26 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.60 | 131.95K |
| 2026-08-25 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 27.00 | 15 |
| 2026-08-24 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.60 | 5.20K |
| 2026-08-21 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.56 | 221.26K |
| 2026-08-20 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.50 | 99.47K |
| 2026-08-19 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.42 | GBp 26.42 | 2.55K |
| 2026-08-18 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.44 | GBp 25.50 | 28.84K |
| 2026-08-17 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 24.60 | 28.26K |
| 2026-08-14 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.25 | GBp 25.90 | 60.88K |
| 2026-08-13 | GBp 26.00 | -1.89% | GBp 26.50 | GBp 27.00 | GBp 25.15 | 38.25K |
| 2026-08-12 | GBp 26.50 | -5.36% | GBp 27.50 | GBp 29.00 | GBp 26.00 | 6.94K |
| 2026-08-11 | GBp 28.00 | -3.45% | GBp 27.50 | GBp 28.00 | GBp 26.10 | 9.00K |
| 2026-08-10 | GBp 29.00 | +5.45% | GBp 27.50 | GBp 29.00 | GBp 26.03 | 39.38K |
| 2026-08-07 | GBp 27.50 | +1.85% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 47.70K |
| 2026-08-06 | GBp 27.00 | -3.57% | GBp 28.00 | GBp 27.55 | GBp 27.00 | 16.08K |
| 2026-08-05 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.80 | GBp 28.70 | 35.24K |
| 2026-08-04 | GBp 28.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 27.50 | 36.65K |
| 2026-08-03 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 28.00 | 78.47K |
| 2026-07-31 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 27.17 | GBp 27.10 | 14.46K |
| 2026-07-30 | GBp 28.00 | +3.70% | GBp 27.00 | GBp 28.80 | GBp 27.00 | 36.62K |
| 2026-07-29 | GBp 27.00 | +3.85% | GBp 26.00 | GBp 27.86 | GBp 26.90 | 37.38K |
| 2026-07-28 | GBp 26.00 | +4.00% | GBp 25.00 | GBp 27.00 | GBp 25.98 | 68.08K |
| 2026-07-27 | GBp 25.00 | -3.85% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 10.97K |
| 2026-07-24 | GBp 26.00 | +1.96% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 191.03K |
| 2026-07-23 | GBp 25.50 | -1.92% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 90.29K |
| 2026-07-22 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.38 | GBp 25.00 | 22.83K |
| 2026-07-21 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.40 | GBp 25.30 | 55.36K |
| 2026-07-20 | GBp 26.00 | -1.89% | GBp 26.50 | GBp 26.12 | GBp 25.20 | 50.92K |
| 2026-07-17 | GBp 26.50 | -1.85% | GBp 26.00 | GBp 27.90 | GBp 25.00 | 214.41K |
| 2026-07-16 | GBp 27.00 | +3.85% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 2.52K |
| 2026-07-15 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.15 | GBp 26.03 | 12.33K |
| 2026-07-14 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.17 | GBp 25.33 | 40.66K |
| 2026-07-13 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.17 | GBp 25.10 | 77.86K |
| 2026-07-10 | GBp 26.00 | -1.89% | GBp 26.00 | GBp 25.33 | GBp 25.00 | 83.77K |
| 2026-07-09 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.17 | GBp 26.00 | 27.00K |
| 2026-07-08 | GBp 26.50 | -1.85% | GBp 27.00 | GBp 27.84 | GBp 26.02 | 189.02K |
| 2026-07-07 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.70 | 38.98K |
| 2026-07-06 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.40 | GBp 26.50 | 226.98K |
| 2026-07-03 | GBp 27.00 | +8.00% | GBp 25.50 | GBp 27.50 | GBp 25.25 | 227.56K |
| 2026-07-02 | GBp 25.00 | +2.04% | GBp 24.50 | GBp 25.75 | GBp 24.50 | 83.86K |
| 2026-07-01 | GBp 24.50 | +2.08% | GBp 24.50 | GBp 23.67 | GBp 23.67 | 1.72K |
| 2026-06-30 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.85 | GBp 23.25 | 176.78K |
| 2026-06-29 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.37 | GBp 23.25 | 82.86K |
| 2026-06-26 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.24 | GBp 23.24 | 8.78K |
| 2026-06-25 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.20 | GBp 23.20 | 1.28K |
| 2026-06-24 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.40 | GBp 23.05 | 44.10K |
| 2026-06-23 | GBp 24.00 | -4.00% | GBp 25.00 | GBp 26.00 | GBp 23.00 | 371.00K |
| 2026-06-22 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.15 | GBp 24.10 | 71.60K |
| 2026-06-19 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.00 | GBp 24.10 | 22.00K |
| 2026-06-18 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.00 | GBp 25.00 | 0 |
| 2026-06-17 | GBp 25.00 | -3.85% | GBp 25.00 | GBp 26.00 | GBp 24.27 | 66.11K |
| 2026-06-16 | GBp 26.00 | +4.00% | GBp 25.00 | GBp 26.00 | GBp 24.27 | 31.98K |
| 2026-06-15 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 25.90K |
| 2026-06-12 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 25.28 | 54.72K |
| 2026-06-11 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.44 | GBp 24.11 | 123.37K |
| 2026-06-10 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.51 | GBp 24.15 | 148.75K |
| 2026-06-09 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.55 | 189.66K |
| 2026-06-08 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 245.73K |
| 2026-06-05 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.88 | GBp 24.10 | 68.12K |
| 2026-06-04 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.55 | 11.79K |
| 2026-06-03 | GBp 25.00 | 0.00% | GBp 24.00 | GBp 26.00 | GBp 24.00 | 235.06K |
| 2026-06-02 | GBp 25.00 | +4.17% | GBp 24.00 | GBp 25.00 | GBp 23.20 | 261.31K |
| 2026-06-01 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 424.21K |
| 2026-05-29 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 227.36K |