ATC Music Group plc (AIM:ATC)
London · Delayed Price · Currency is GBP · Price in GBX 175.00
-7.50 (-4.11%)
At close: Jul 27, 2026
ATC Music Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 182.50 | 187.45 | 175.00 | 175.00 | 175.00 | -4.11% | 8,420 |
| Jul 24, 2026 | 182.50 | 186.13 | 186.13 | 182.50 | 182.50 | -2.67% | 2 |
| Jul 23, 2026 | 185.00 | 185.00 | 185.00 | 187.50 | 187.50 | - | 1,408 |
| Jul 22, 2026 | 187.50 | 185.75 | 185.75 | 187.50 | 187.50 | 1.35% | 226 |
| Jul 21, 2026 | 185.00 | 186.50 | 180.20 | 185.00 | 185.00 | - | 2,868 |
| Jul 20, 2026 | 182.50 | 183.75 | 183.75 | 185.00 | 185.00 | 1.37% | 10 |
| Jul 17, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | 217 |
| Jul 16, 2026 | 182.50 | 183.75 | 182.65 | 182.50 | 182.50 | - | 11,203 |
| Jul 15, 2026 | 182.50 | 184.90 | 184.90 | 182.50 | 182.50 | - | 10 |
| Jul 14, 2026 | 182.50 | 190.00 | 190.00 | 182.50 | 182.50 | - | 94 |
| Jul 13, 2026 | 182.50 | 195.00 | 180.55 | 182.50 | 182.50 | - | 1,424 |
| Jul 10, 2026 | 182.50 | 184.90 | 182.50 | 182.50 | 182.50 | 1.39% | 1,855 |
| Jul 9, 2026 | 182.50 | 184.90 | 180.00 | 180.00 | 180.00 | -1.37% | 972 |
| Jul 8, 2026 | 185.00 | 182.50 | 182.50 | 182.50 | 182.50 | -1.35% | - |
| 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 |