Atome Plc (AIM:ATOM)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
-1.50 (-3.03%)
Aug 1, 2025, 4:35 PM GMT+1
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 56.42 | 58.70 | 56.42 | 57.50 | 57.50 | -2.54% | 52,406 |
| Jun 26, 2025 | 60.00 | 60.00 | 56.05 | 59.00 | 59.00 | 3.51% | 58,681 |
| Jun 25, 2025 | 59.98 | 59.98 | 57.00 | 57.00 | 57.00 | -3.39% | 66,346 |
| Jun 24, 2025 | 59.00 | 59.98 | 58.00 | 59.00 | 59.00 | - | 75,491 |
| Jun 23, 2025 | 59.00 | 60.00 | 58.04 | 59.00 | 59.00 | - | 31,358 |
| Jun 20, 2025 | 60.00 | 60.00 | 58.04 | 59.00 | 59.00 | - | 103,842 |
| Jun 19, 2025 | 59.73 | 60.00 | 58.00 | 59.00 | 59.00 | -1.34% | 58,021 |
| Jun 18, 2025 | 61.96 | 61.96 | 58.00 | 59.80 | 59.80 | -0.33% | 51,062 |
| Jun 17, 2025 | 57.70 | 62.00 | 56.16 | 60.00 | 60.00 | 6.19% | 64,010 |
| Jun 16, 2025 | 58.00 | 60.00 | 56.00 | 56.50 | 56.50 | -2.59% | 31,463 |
| Jun 13, 2025 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | -0.85% | 92,305 |
| Jun 12, 2025 | 57.05 | 60.00 | 56.70 | 58.50 | 58.50 | - | 67,613 |
| Jun 11, 2025 | 60.50 | 64.00 | 56.00 | 58.50 | 58.50 | -10.28% | 177,768 |
| Jun 10, 2025 | 65.40 | 66.00 | 60.00 | 65.20 | 65.20 | 1.09% | 198,974 |
| Jun 9, 2025 | 59.44 | 67.00 | 57.00 | 64.50 | 64.50 | 11.21% | 270,035 |
| Jun 6, 2025 | 52.00 | 59.77 | 47.00 | 58.00 | 58.00 | 17.17% | 216,096 |
| Jun 5, 2025 | 49.83 | 51.95 | 49.50 | 49.50 | 49.50 | - | 15,925 |
| Jun 4, 2025 | 49.61 | 51.95 | 47.00 | 49.50 | 49.50 | - | 7,870 |
| Jun 3, 2025 | 51.09 | 52.00 | 47.00 | 49.50 | 49.50 | - | 73,405 |
| Jun 2, 2025 | 50.18 | 52.00 | 48.01 | 49.50 | 49.50 | - | 56,154 |
| May 30, 2025 | 53.50 | 55.00 | 48.13 | 49.50 | 49.50 | -3.88% | 238,448 |
| May 29, 2025 | 48.30 | 54.00 | 48.30 | 51.50 | 51.50 | 5.10% | 241,079 |
| May 28, 2025 | 43.40 | 49.80 | 43.00 | 49.00 | 49.00 | 13.95% | 250,085 |
| May 27, 2025 | 41.95 | 44.00 | 41.10 | 43.00 | 43.00 | 3.61% | 163,141 |
| May 23, 2025 | 39.00 | 42.00 | 38.11 | 41.50 | 41.50 | 6.41% | 33,334 |