Atome Plc (AIM:ATOM)
London · Delayed Price · Currency is GBP · Price in GBX 50.88
-1.12 (-2.15%)
Sep 9, 2025, 1:08 PM GMT+1
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.50 | 55.00 | 49.00 | 52.00 | 52.00 | -0.95% | 50,708 |
| Sep 5, 2025 | 52.50 | 53.40 | 50.00 | 52.50 | 52.50 | - | 67,680 |
| Sep 4, 2025 | 52.50 | 54.00 | 50.11 | 52.50 | 52.50 | - | 97,663 |
| Sep 3, 2025 | 52.50 | 53.70 | 52.50 | 52.50 | 52.50 | - | 77,791 |
| Sep 2, 2025 | 52.50 | 54.00 | 51.65 | 52.50 | 52.50 | - | 50,986 |
| Sep 1, 2025 | 54.85 | 55.00 | 50.00 | 52.50 | 52.50 | - | 48,821 |
| Aug 29, 2025 | 46.16 | 55.00 | 45.00 | 52.50 | 52.50 | 16.67% | 269,892 |
| Aug 28, 2025 | 43.08 | 45.35 | 43.04 | 45.00 | 45.00 | - | 5,236 |
| Aug 27, 2025 | 44.11 | 47.00 | 43.04 | 45.00 | 45.00 | -6.05% | 37,625 |
| Aug 26, 2025 | 47.90 | 50.00 | 44.00 | 47.90 | 47.90 | 0.84% | 38,029 |
| Aug 22, 2025 | 48.17 | 50.00 | 45.00 | 47.50 | 47.50 | - | 64,423 |
| Aug 21, 2025 | 47.22 | 50.00 | 45.75 | 47.50 | 47.50 | -3.06% | 51,148 |
| Aug 20, 2025 | 51.95 | 51.95 | 47.00 | 49.00 | 49.00 | -1.01% | 126,465 |
| Aug 19, 2025 | 48.55 | 51.95 | 48.55 | 49.50 | 49.50 | - | 859 |
| Aug 18, 2025 | 48.13 | 52.00 | 48.13 | 49.50 | 49.50 | - | 66,813 |
| Aug 15, 2025 | 47.30 | 51.45 | 47.30 | 49.50 | 49.50 | 5.32% | 78,657 |
| Aug 14, 2025 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 41,211 |
| Aug 13, 2025 | 47.30 | 47.98 | 46.55 | 47.00 | 47.00 | - | 6,061 |
| Aug 12, 2025 | 46.30 | 47.98 | 46.30 | 47.00 | 47.00 | - | 11,348 |
| Aug 11, 2025 | 46.33 | 48.00 | 46.00 | 47.00 | 47.00 | - | 52,784 |
| Aug 8, 2025 | 46.30 | 47.70 | 46.00 | 47.00 | 47.00 | - | 31,840 |
| Aug 7, 2025 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 0.86% | 45,027 |
| Aug 6, 2025 | 47.45 | 48.20 | 45.00 | 46.60 | 46.60 | -1.89% | 66,783 |
| Aug 5, 2025 | 49.98 | 52.00 | 47.05 | 47.50 | 47.50 | -4.04% | 85,482 |
| Aug 4, 2025 | 47.33 | 53.00 | 47.00 | 49.50 | 49.50 | 3.13% | 117,958 |
| Aug 1, 2025 | 48.51 | 51.40 | 47.00 | 48.00 | 48.00 | -3.03% | 56,570 |
| Jul 31, 2025 | 48.72 | 52.00 | 48.20 | 49.50 | 49.50 | - | 36,980 |
| Jul 30, 2025 | 49.10 | 51.88 | 48.68 | 49.50 | 49.50 | - | 30,210 |
| Jul 29, 2025 | 51.60 | 52.00 | 49.01 | 49.50 | 49.50 | -1.00% | 20,540 |
| Jul 28, 2025 | 51.88 | 53.00 | 47.00 | 50.00 | 50.00 | -0.99% | 6,783 |
| Jul 25, 2025 | 51.98 | 51.98 | 48.70 | 50.50 | 50.50 | - | 2,359 |
| Jul 24, 2025 | 52.00 | 55.00 | 48.70 | 50.50 | 50.50 | -5.61% | 46,068 |
| Jul 23, 2025 | 53.65 | 55.00 | 52.00 | 53.50 | 53.50 | -0.93% | 145,200 |
| Jul 22, 2025 | 55.00 | 55.00 | 52.70 | 54.00 | 54.00 | - | 50,603 |
| Jul 21, 2025 | 53.11 | 55.00 | 52.58 | 54.00 | 54.00 | 0.93% | 63,744 |
| Jul 18, 2025 | 53.00 | 56.00 | 52.00 | 53.50 | 53.50 | 8.08% | 179,238 |
| Jul 17, 2025 | 51.00 | 53.00 | 47.00 | 49.50 | 49.50 | -4.81% | 60,356 |
| Jul 16, 2025 | 52.45 | 54.00 | 49.00 | 52.00 | 52.00 | -0.95% | 30,249 |
| Jul 15, 2025 | 50.10 | 52.90 | 50.00 | 52.50 | 52.50 | - | 12,167 |
| Jul 14, 2025 | 51.01 | 57.00 | 50.00 | 52.50 | 52.50 | -1.87% | 67,644 |
| Jul 11, 2025 | 53.45 | 57.00 | 50.00 | 53.50 | 53.50 | - | 26,325 |
| Jul 10, 2025 | 51.00 | 57.00 | 50.00 | 53.50 | 53.50 | -0.93% | 40,603 |
| Jul 9, 2025 | 54.45 | 55.00 | 51.00 | 54.00 | 54.00 | - | 24,277 |
| Jul 8, 2025 | 52.90 | 57.00 | 51.00 | 54.00 | 54.00 | -1.82% | 56,633 |
| Jul 7, 2025 | 54.37 | 57.00 | 51.15 | 55.00 | 55.00 | 0.92% | 89,239 |
| Jul 4, 2025 | 55.80 | 56.40 | 52.00 | 54.50 | 54.50 | - | 46,252 |
| Jul 3, 2025 | 55.00 | 60.00 | 53.00 | 54.50 | 54.50 | 1.87% | 256,215 |
| Jul 2, 2025 | 55.00 | 57.00 | 52.00 | 53.50 | 53.50 | -2.73% | 89,152 |
| Jul 1, 2025 | 55.66 | 58.35 | 55.00 | 55.00 | 55.00 | -3.17% | 41,049 |
| Jun 30, 2025 | 58.40 | 60.00 | 55.00 | 56.80 | 56.80 | -1.22% | 194,054 |