ATC Music Group plc (AIM:ATC)
London · Delayed Price · Currency is GBP · Price in GBX 157.50
-2.50 (-1.56%)
At close: May 7, 2026
ATC Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 160.00 | 164.90 | 160.00 | 162.50 | 162.50 | 1.56% | 32,229 |
| Apr 23, 2026 | 157.50 | 164.95 | 155.00 | 160.00 | 160.00 | 1.59% | 910 |
| Apr 22, 2026 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 0.96% | 14,514 |
| Apr 21, 2026 | 155.00 | 162.00 | 159.00 | 156.00 | 156.00 | 0.65% | 31,500 |
| Apr 20, 2026 | 152.50 | 159.97 | 153.00 | 155.00 | 155.00 | 1.64% | 30,332 |
| Apr 17, 2026 | 152.50 | 153.13 | 153.00 | 152.50 | 152.50 | - | 3,176 |
| Apr 16, 2026 | 152.50 | 153.13 | 146.22 | 152.50 | 152.50 | - | 4,037 |
| Apr 15, 2026 | 152.50 | 153.00 | 153.00 | 152.50 | 152.50 | - | 911 |
| Apr 14, 2026 | 152.50 | 153.13 | 146.22 | 152.50 | 152.50 | - | 3,347 |
| Apr 13, 2026 | 150.40 | 153.13 | 150.40 | 152.50 | 152.50 | - | 1,501 |
| Apr 10, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | - |
| Apr 9, 2026 | 146.22 | 153.70 | 146.22 | 152.50 | 152.50 | -0.97% | 1,564 |
| Apr 8, 2026 | 152.50 | 154.75 | 145.00 | 154.00 | 154.00 | 0.98% | 50,698 |
| Apr 7, 2026 | 149.40 | 149.40 | 145.30 | 152.50 | 152.50 | - | 74 |
| Apr 2, 2026 | 152.50 | 145.30 | 143.00 | 152.50 | 152.50 | - | 32,500 |
| Apr 1, 2026 | 152.50 | 158.70 | 146.66 | 152.50 | 152.50 | - | 1,067 |
| Mar 31, 2026 | 153.70 | 153.70 | 153.70 | 152.50 | 152.50 | - | 2,365 |
| Mar 30, 2026 | 152.50 | 153.70 | 145.30 | 152.50 | 152.50 | - | 1,889 |
| Mar 27, 2026 | 152.50 | 153.70 | 145.30 | 152.50 | 152.50 | - | 520 |
| Mar 26, 2026 | 153.50 | 156.44 | 147.00 | 152.50 | 152.50 | - | 10,142 |
| Mar 25, 2026 | 146.50 | 157.40 | 148.00 | 152.50 | 152.50 | 4.10% | 37,812 |
| Mar 24, 2026 | 141.00 | 145.00 | 140.00 | 146.50 | 146.50 | 3.90% | 22,079 |
| Mar 23, 2026 | 140.00 | 135.20 | 135.20 | 141.00 | 141.00 | 0.71% | 200 |
| Mar 20, 2026 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | - | 13,809 |
| Mar 19, 2026 | 140.00 | 142.50 | 142.50 | 140.00 | 140.00 | - | 876 |
| Mar 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Mar 17, 2026 | 140.00 | 142.50 | 142.50 | 140.00 | 140.00 | - | 315 |
| Mar 16, 2026 | 140.00 | 144.00 | 144.00 | 140.00 | 140.00 | - | 15 |
| Mar 13, 2026 | 140.00 | 144.00 | 144.00 | 140.00 | 140.00 | - | 2 |
| Mar 12, 2026 | 145.00 | 144.00 | 140.00 | 140.00 | 140.00 | -3.45% | 10,627 |
| Mar 11, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Mar 10, 2026 | 145.00 | 145.00 | 140.20 | 145.00 | 145.00 | - | 35,869 |
| Mar 9, 2026 | 145.00 | 147.90 | 140.20 | 145.00 | 145.00 | - | 15 |
| Mar 6, 2026 | 145.00 | 142.50 | 140.20 | 145.00 | 145.00 | 2.11% | 20,023 |
| Mar 5, 2026 | 147.50 | 142.00 | 140.00 | 142.00 | 142.00 | -3.73% | 9,008 |
| Mar 4, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - | - |
| Mar 3, 2026 | 147.50 | 141.50 | 141.50 | 147.50 | 147.50 | - | 5 |
| Mar 2, 2026 | 147.50 | 150.50 | 140.25 | 147.50 | 147.50 | - | 11,758 |
| Feb 27, 2026 | 147.50 | 140.25 | 140.25 | 147.50 | 147.50 | - | 2 |
| Feb 26, 2026 | 147.50 | 151.00 | 140.25 | 147.50 | 147.50 | 1.72% | 2,534 |
| Feb 25, 2026 | 142.50 | 142.50 | 142.50 | 145.00 | 145.00 | 1.75% | 133,600 |
| Feb 24, 2026 | 142.50 | 147.00 | 135.50 | 142.50 | 142.50 | - | 66 |