ATC Music Group plc (AIM:ATC)
London · Delayed Price · Currency is GBP · Price in GBX 142.00
-5.50 (-3.73%)
At close: Mar 5, 2026
ATC Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.48 | 1.42 | 1.40 | 1.42 | 1.42 | -3.73% | 9,008 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 3, 2026 | 1.48 | 1.42 | 1.42 | 1.48 | 1.48 | - | 5 |
| Mar 2, 2026 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | - | 11,758 |
| Feb 27, 2026 | 1.48 | 1.40 | 1.40 | 1.48 | 1.48 | - | 2 |
| Feb 26, 2026 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | 1.72% | 2,534 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.45 | 1.75% | 133,600 |
| Feb 24, 2026 | 1.43 | 1.47 | 1.36 | 1.43 | 1.43 | - | 66 |
| Feb 23, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | - | 5,027 |
| Feb 20, 2026 | 1.43 | 1.36 | 1.36 | 1.43 | 1.43 | - | 66 |
| Feb 19, 2026 | 1.43 | 1.50 | 1.38 | 1.43 | 1.43 | - | 3,279 |
| Feb 18, 2026 | 1.43 | 1.38 | 1.38 | 1.43 | 1.43 | - | 659 |
| Feb 17, 2026 | 1.43 | 1.50 | 1.38 | 1.43 | 1.43 | - | 1,097 |
| Feb 16, 2026 | 1.43 | 1.47 | 1.37 | 1.43 | 1.43 | - | 409 |
| Feb 13, 2026 | 1.43 | 1.47 | 1.37 | 1.43 | 1.43 | - | 5,229 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | - | 33,000 |
| Feb 11, 2026 | 1.43 | 1.36 | 1.36 | 1.43 | 1.43 | - | 22,352 |
| Feb 10, 2026 | 1.45 | 1.48 | 1.36 | 1.43 | 1.43 | -1.72% | 45,002 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.37 | 1.45 | 1.45 | - | 7,048 |
| Feb 6, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 45 |
| Feb 5, 2026 | 1.45 | 1.40 | 1.40 | 1.45 | 1.45 | - | 23 |
| Feb 4, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 2,915 |
| Feb 3, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 12,501 |
| Feb 2, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 523 |
| Jan 30, 2026 | 1.50 | 1.55 | 1.42 | 1.45 | 1.45 | -3.33% | 26,915 |
| Jan 29, 2026 | 1.53 | 1.55 | 1.45 | 1.50 | 1.50 | -1.64% | 3,251 |
| Jan 28, 2026 | 1.45 | 1.60 | 1.50 | 1.53 | 1.53 | 5.17% | 40,968 |
| Jan 27, 2026 | 1.36 | 1.50 | 1.35 | 1.45 | 1.45 | 7.01% | 9,793 |
| Jan 26, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 9,531 |
| Jan 23, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.15% | 18,843 |
| Jan 22, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 17,736 |
| Jan 21, 2026 | 1.30 | 1.31 | 1.31 | 1.30 | 1.30 | 0.39% | 87 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 117 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 8,858 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 10,007 |
| Jan 15, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 14,836 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 14,289 |
| Jan 13, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 22 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 70,431 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 37,459 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.39% | 55,435 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 25,815 |
| Jan 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 24,117 |
| Jan 5, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 63,263 |
| Jan 2, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 41,800 |
| Dec 31, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 11,620 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 23, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 14,913 |