Atome Plc (AIM:ATOM)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
+0.50 (0.72%)
Oct 10, 2025, 4:28 PM GMT+1
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 69.50 | 75.00 | 67.00 | 70.00 | 70.00 | 0.72% | 56,604 |
| Oct 9, 2025 | 69.50 | 72.00 | 67.00 | 69.50 | 69.50 | - | 46,853 |
| Oct 8, 2025 | 64.50 | 72.00 | 64.50 | 69.50 | 69.50 | 7.75% | 135,337 |
| Oct 7, 2025 | 62.00 | 67.00 | 60.00 | 64.50 | 64.50 | 4.03% | 150,549 |
| Oct 6, 2025 | 61.50 | 64.00 | 60.00 | 62.00 | 62.00 | 0.81% | 56,286 |
| Oct 3, 2025 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 41,955 |
| Oct 2, 2025 | 61.50 | 62.35 | 58.80 | 61.50 | 61.50 | - | 78,920 |
| Oct 1, 2025 | 61.50 | 63.40 | 60.00 | 61.50 | 61.50 | - | 46,337 |
| Sep 30, 2025 | 61.50 | 63.40 | 60.00 | 61.50 | 61.50 | - | 162,697 |
| Sep 29, 2025 | 61.50 | 62.80 | 60.03 | 61.50 | 61.50 | - | 33,980 |
| Sep 26, 2025 | 62.00 | 64.40 | 60.70 | 61.50 | 61.50 | -0.81% | 35,522 |
| Sep 25, 2025 | 63.50 | 65.00 | 60.60 | 62.00 | 62.00 | -2.36% | 77,907 |
| Sep 24, 2025 | 66.50 | 68.00 | 62.03 | 63.50 | 63.50 | -4.37% | 61,357 |
| Sep 23, 2025 | 66.50 | 70.00 | 65.00 | 66.40 | 66.40 | -0.15% | 135,756 |
| Sep 22, 2025 | 65.00 | 69.00 | 62.00 | 66.50 | 66.50 | 2.31% | 132,356 |
| Sep 19, 2025 | 62.50 | 66.75 | 60.00 | 65.00 | 65.00 | - | 170,391 |
| Sep 18, 2025 | 58.50 | 65.00 | 55.00 | 65.00 | 65.00 | 11.11% | 128,965 |
| Sep 17, 2025 | 57.50 | 61.95 | 55.00 | 58.50 | 58.50 | 1.74% | 72,668 |
| Sep 16, 2025 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 147,554 |
| Sep 15, 2025 | 61.00 | 64.00 | 55.00 | 57.50 | 57.50 | -4.96% | 80,910 |
| Sep 12, 2025 | 59.76 | 69.00 | 55.00 | 60.50 | 60.50 | 22.22% | 649,055 |
| Sep 11, 2025 | 49.50 | 51.18 | 47.05 | 49.50 | 49.50 | - | 64,309 |
| Sep 10, 2025 | 51.00 | 52.40 | 47.00 | 49.50 | 49.50 | -1.00% | 47,741 |
| Sep 9, 2025 | 52.00 | 55.00 | 47.00 | 50.00 | 50.00 | -3.85% | 65,900 |
| 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 |