ATC Music Group plc (AIM:ATC)
London · Delayed Price · Currency is GBP · Price in GBX 185.00
0.00 (0.00%)
At close: Jul 7, 2026
ATC Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 185.00 | 189.30 | 184.60 | 185.00 | 185.00 | - | 1,012 |
| Jul 6, 2026 | 189.30 | 189.30 | 183.86 | 185.00 | 185.00 | - | 1,090 |
| Jul 3, 2026 | 175.00 | 189.75 | 179.35 | 185.00 | 185.00 | 5.71% | 43,023 |
| Jul 2, 2026 | 172.50 | 179.35 | 174.85 | 175.00 | 175.00 | 1.45% | 2,840 |
| Jul 1, 2026 | 175.00 | 175.00 | 175.00 | 172.50 | 172.50 | - | 3,000 |
| Jun 30, 2026 | 167.50 | 174.86 | 172.50 | 172.50 | 172.50 | 2.99% | 5,313 |
| Jun 29, 2026 | 167.50 | 169.90 | 166.26 | 167.50 | 167.50 | - | 17 |
| Jun 26, 2026 | 167.50 | 169.90 | 169.90 | 167.50 | 167.50 | - | 8 |
| Jun 25, 2026 | 169.90 | 169.90 | 169.90 | 167.50 | 167.50 | - | 58 |
| Jun 24, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Jun 23, 2026 | 167.50 | 170.00 | 170.00 | 167.50 | 167.50 | - | 2,226 |
| Jun 22, 2026 | 169.90 | 169.90 | 169.75 | 167.50 | 167.50 | - | 2,727 |
| Jun 19, 2026 | 170.00 | 170.00 | 165.55 | 167.50 | 167.50 | - | 16 |
| Jun 18, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Jun 17, 2026 | 167.50 | 170.00 | 169.90 | 167.50 | 167.50 | - | 238 |
| Jun 16, 2026 | 169.90 | 169.90 | 166.37 | 167.50 | 167.50 | - | 3 |
| Jun 15, 2026 | 167.50 | 169.90 | 166.37 | 167.50 | 167.50 | - | 6,023 |
| Jun 12, 2026 | 167.50 | 169.90 | 169.90 | 167.50 | 167.50 | - | 3 |
| Jun 11, 2026 | 170.00 | 169.90 | 168.55 | 167.50 | 167.50 | -1.47% | 3,545 |
| Jun 10, 2026 | 170.00 | 175.02 | 174.00 | 170.00 | 170.00 | - | 3,542 |
| Jun 9, 2026 | 170.00 | 174.00 | 168.55 | 170.00 | 170.00 | - | 3,043 |
| Jun 8, 2026 | 171.25 | 171.25 | 168.55 | 170.00 | 170.00 | - | 2,186 |
| Jun 5, 2026 | 167.50 | 171.40 | 166.00 | 170.00 | 170.00 | 1.49% | 34,500 |
| Jun 4, 2026 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | - | 5,081 |
| Jun 3, 2026 | 157.50 | 165.00 | 162.75 | 167.50 | 167.50 | 6.35% | 11,650 |
| Jun 2, 2026 | 157.50 | 164.70 | 157.50 | 157.50 | 157.50 | - | 131,221 |
| Jun 1, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| May 29, 2026 | 157.50 | 157.55 | 157.55 | 157.50 | 157.50 | - | 3 |
| May 28, 2026 | 157.50 | 157.55 | 157.55 | 157.50 | 157.50 | - | 15 |
| May 27, 2026 | 157.50 | 157.55 | 157.55 | 157.50 | 157.50 | - | 3,374 |
| May 26, 2026 | 153.75 | 157.00 | 153.75 | 157.50 | 157.50 | - | 22,881 |
| May 22, 2026 | 164.70 | 164.70 | 164.70 | 157.50 | 157.50 | - | 3 |
| May 21, 2026 | 157.50 | 164.00 | 155.50 | 157.50 | 157.50 | - | 11,067 |
| May 20, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| May 19, 2026 | 157.50 | 164.70 | 164.70 | 157.50 | 157.50 | - | 14 |
| May 18, 2026 | 157.50 | 164.70 | 160.00 | 157.50 | 157.50 | - | 12,503 |
| May 15, 2026 | 157.50 | 161.99 | 161.99 | 157.50 | 157.50 | - | 246 |
| May 14, 2026 | 157.50 | 164.00 | 150.00 | 157.50 | 157.50 | - | 11,508 |
| May 13, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| May 12, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| May 11, 2026 | 157.50 | 155.50 | 155.50 | 157.50 | 157.50 | - | 6 |
| May 8, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| May 7, 2026 | 160.00 | 160.00 | 155.50 | 157.50 | 157.50 | -1.56% | 105,419 |
| May 6, 2026 | 160.00 | 164.80 | 160.00 | 160.00 | 160.00 | 1.91% | 10,075 |
| May 5, 2026 | 160.00 | 164.80 | 157.00 | 157.00 | 157.00 | -1.88% | 1,210 |
| May 1, 2026 | 160.00 | 164.80 | 161.00 | 160.00 | 160.00 | - | 1,322 |
| Apr 30, 2026 | 160.00 | 161.44 | 160.00 | 160.00 | 160.00 | - | 6,558 |
| Apr 29, 2026 | 160.00 | 161.44 | 155.20 | 160.00 | 160.00 | - | 4,176 |
| Apr 28, 2026 | 160.00 | 175.00 | 157.00 | 160.00 | 160.00 | - | 28,310 |
| Apr 27, 2026 | 162.50 | 163.45 | 156.60 | 160.00 | 160.00 | -1.54% | 12,363 |