ATC Music Group plc (AIM:ATC)
London · Delayed Price · Currency is GBP · Price in GBX 182.50
0.00 (0.00%)
Last updated: Aug 24, 2026, 12:34 PM GMT
ATC Music Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Aug 24, 2026 | 187.00 | 187.00 | 177.68 | 182.50 | 182.50 | - | 10,058 |
| Aug 21, 2026 | 183.00 | 183.00 | 183.00 | 182.50 | 182.50 | - | 300 |
| Aug 20, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Aug 19, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Aug 18, 2026 | 189.70 | 189.70 | 182.27 | 182.50 | 182.50 | - | 19 |
| Aug 17, 2026 | 189.70 | 189.70 | 189.70 | 182.50 | 182.50 | - | 204 |
| Aug 14, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Aug 13, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Aug 12, 2026 | 189.70 | 189.70 | 189.70 | 182.50 | 182.50 | - | 7 |
| Aug 11, 2026 | 182.50 | 189.70 | 189.70 | 182.50 | 182.50 | - | 1,218 |
| Aug 10, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Aug 7, 2026 | 182.50 | 188.75 | 188.75 | 182.50 | 182.50 | - | 5,000 |
| Aug 6, 2026 | 188.75 | 188.75 | 178.55 | 182.50 | 182.50 | - | 6 |
| Aug 5, 2026 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | - | 36,101 |
| Aug 4, 2026 | 182.50 | 183.89 | 183.89 | 182.50 | 182.50 | - | 10,000 |
| Aug 3, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Jul 31, 2026 | 182.50 | 189.70 | 189.70 | 182.50 | 182.50 | - | 279 |
| Jul 30, 2026 | 182.50 | 190.00 | 183.89 | 182.50 | 182.50 | -1.35% | 592 |
| Jul 29, 2026 | 185.00 | 190.00 | 188.00 | 185.00 | 185.00 | - | 12,210 |
| Jul 28, 2026 | 185.00 | 183.55 | 183.55 | 185.00 | 185.00 | 5.71% | 1,090 |
| 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 |