Atome Plc (AIM:ATOM)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
-0.50 (-0.97%)
Mar 4, 2026, 12:36 PM GMT
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 55.00 | 55.00 | 50.00 | 51.50 | 51.50 | -1.90% | 19,672 |
| Mar 2, 2026 | 52.00 | 55.00 | 50.00 | 52.50 | 52.50 | 0.96% | 99,537 |
| Feb 27, 2026 | 54.00 | 56.00 | 50.85 | 52.00 | 52.00 | -3.70% | 275,528 |
| Feb 26, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 52,446 |
| Feb 25, 2026 | 59.50 | 60.00 | 53.04 | 55.00 | 55.00 | -7.56% | 104,069 |
| Feb 24, 2026 | 62.00 | 64.00 | 59.00 | 59.50 | 59.50 | -4.03% | 90,545 |
| Feb 23, 2026 | 64.00 | 68.00 | 60.04 | 62.00 | 62.00 | -3.13% | 43,394 |
| Feb 20, 2026 | 64.00 | 68.00 | 60.00 | 64.00 | 64.00 | - | 67,380 |
| Feb 19, 2026 | 64.00 | 64.95 | 60.00 | 64.00 | 64.00 | - | 9,840 |
| Feb 18, 2026 | 58.00 | 65.70 | 58.00 | 64.00 | 64.00 | 6.67% | 233,342 |
| Feb 17, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 115,907 |
| Feb 16, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 63,566 |
| Feb 13, 2026 | 61.35 | 62.00 | 58.00 | 60.00 | 60.00 | -0.83% | 39,411 |
| Feb 12, 2026 | 60.50 | 61.67 | 59.00 | 60.50 | 60.50 | - | 125,736 |
| Feb 11, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 43,722 |
| Feb 10, 2026 | 59.55 | 61.97 | 59.55 | 60.50 | 60.50 | - | 35,641 |
| Feb 9, 2026 | 60.00 | 62.00 | 58.00 | 60.50 | 60.50 | 0.83% | 53,003 |
| Feb 6, 2026 | 57.50 | 60.00 | 55.50 | 60.00 | 60.00 | 4.35% | 90,386 |
| Feb 5, 2026 | 60.50 | 62.00 | 57.00 | 57.50 | 57.50 | -4.96% | 115,335 |
| Feb 4, 2026 | 61.00 | 63.00 | 58.55 | 60.50 | 60.50 | -0.82% | 45,496 |
| Feb 3, 2026 | 62.00 | 64.00 | 58.00 | 61.00 | 61.00 | -1.61% | 35,093 |
| Feb 2, 2026 | 63.50 | 67.00 | 60.00 | 62.00 | 62.00 | -6.77% | 137,094 |
| Jan 30, 2026 | 64.00 | 67.97 | 60.00 | 66.50 | 66.50 | 3.91% | 93,585 |
| Jan 29, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 148,559 |
| Jan 28, 2026 | 60.38 | 63.00 | 58.00 | 64.00 | 64.00 | 4.07% | 145,950 |
| Jan 27, 2026 | 61.50 | 63.00 | 58.00 | 61.50 | 61.50 | - | 136,225 |
| Jan 26, 2026 | 65.50 | 68.00 | 55.21 | 61.50 | 61.50 | -6.11% | 443,939 |
| Jan 23, 2026 | 62.50 | 67.35 | 60.00 | 65.50 | 65.50 | 4.80% | 129,055 |
| Jan 22, 2026 | 62.50 | 63.68 | 61.13 | 62.50 | 62.50 | - | 79,506 |
| Jan 21, 2026 | 67.50 | 70.00 | 61.25 | 62.50 | 62.50 | -7.41% | 245,992 |
| Jan 20, 2026 | 62.50 | 69.95 | 60.00 | 67.50 | 67.50 | 8.00% | 323,759 |
| Jan 19, 2026 | 63.50 | 68.00 | 60.00 | 62.50 | 62.50 | -0.79% | 155,314 |
| Jan 16, 2026 | 64.35 | 70.00 | 60.00 | 63.00 | 63.00 | 0.80% | 401,423 |
| Jan 15, 2026 | 55.00 | 70.00 | 51.00 | 62.50 | 62.50 | 21.36% | 807,624 |
| Jan 14, 2026 | 51.50 | 52.35 | 50.00 | 51.50 | 51.50 | - | 32,517 |
| Jan 13, 2026 | 51.50 | 53.00 | 50.30 | 51.50 | 51.50 | - | 63,873 |
| Jan 12, 2026 | 51.50 | 53.00 | 50.30 | 51.50 | 51.50 | - | 51,843 |
| Jan 9, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 73,889 |
| Jan 8, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | -3.56% | 35,244 |
| Jan 7, 2026 | 49.77 | 53.40 | 53.40 | 53.40 | 53.40 | 10.10% | 100,897 |
| Jan 6, 2026 | 51.50 | 53.00 | 47.77 | 48.50 | 48.50 | -5.83% | 123,600 |
| Jan 5, 2026 | 51.50 | 52.07 | 50.40 | 51.50 | 51.50 | - | 18,215 |
| Jan 2, 2026 | 51.50 | 52.68 | 50.06 | 51.50 | 51.50 | - | 28,109 |
| Dec 31, 2025 | 53.00 | 53.68 | 51.00 | 51.50 | 51.50 | -4.63% | 27,633 |
| Dec 30, 2025 | 54.00 | 53.68 | 51.06 | 54.00 | 54.00 | - | 4,254 |
| Dec 29, 2025 | 54.00 | 53.25 | 51.06 | 54.00 | 54.00 | - | 23,823 |
| Dec 24, 2025 | 53.79 | 57.00 | 51.00 | 54.00 | 54.00 | - | 12,814 |
| Dec 23, 2025 | 54.00 | 57.00 | 51.00 | 54.00 | 54.00 | - | 49,202 |
| Dec 22, 2025 | 54.50 | 57.00 | 51.06 | 54.00 | 54.00 | -0.92% | 104,712 |
| Dec 19, 2025 | 54.50 | 57.00 | 52.55 | 54.50 | 54.50 | - | 82,834 |