ATC Music Group plc (AIM:ATC)
London · Delayed Price · Currency is GBP · Price in GBX 187.50
0.00 (0.00%)
At close: Sep 18, 2026
ATC Music Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 193.85 | 193.85 | 193.85 | 187.50 | 187.50 | - | 1 |
| Sep 17, 2026 | 185.00 | 187.50 | 185.00 | 187.50 | 187.50 | - | 397 |
| Sep 16, 2026 | 187.00 | 187.00 | 187.00 | 187.50 | 187.50 | - | 1,800 |
| Sep 15, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Sep 14, 2026 | 187.50 | 194.70 | 180.00 | 187.50 | 187.50 | 2.74% | 5,059 |
| Sep 11, 2026 | 180.00 | 180.00 | 180.00 | 182.50 | 182.50 | - | 2,775 |
| Sep 10, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Sep 9, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Sep 8, 2026 | 175.13 | 175.13 | 175.13 | 182.50 | 182.50 | - | 7 |
| Sep 7, 2026 | 182.50 | 184.57 | 180.00 | 182.50 | 182.50 | - | 9,567 |
| Sep 4, 2026 | 182.50 | 184.57 | 175.13 | 182.50 | 182.50 | - | 48 |
| Sep 3, 2026 | 182.50 | 175.13 | 175.13 | 182.50 | 182.50 | - | 503 |
| Sep 2, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Sep 1, 2026 | 182.50 | 188.68 | 177.68 | 182.50 | 182.50 | - | 3,290 |
| Aug 28, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | 300 |
| Aug 27, 2026 | 182.50 | 188.68 | 188.68 | 182.50 | 182.50 | - | 5 |
| Aug 26, 2026 | 182.50 | 184.10 | 177.68 | 182.50 | 182.50 | - | 2,460 |
| 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 |