Atome Plc (AIM:ATOM)
London · Delayed Price · Currency is GBP · Price in GBX 59.65
+2.15 (3.74%)
Mar 26, 2026, 1:50 PM GMT
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 56.75 | 59.00 | 56.75 | 56.82 | - | -1.18% | 14,583 |
| Mar 25, 2026 | 58.50 | 62.00 | 55.00 | 57.50 | 57.50 | -2.54% | 142,289 |
| Mar 24, 2026 | 58.50 | 62.00 | 55.00 | 59.00 | 59.00 | 0.85% | 62,609 |
| Mar 23, 2026 | 58.50 | 62.00 | 55.00 | 58.50 | 58.50 | - | 39,004 |
| Mar 20, 2026 | 57.50 | 62.00 | 55.00 | 58.50 | 58.50 | 1.74% | 72,624 |
| Mar 19, 2026 | 59.00 | 60.95 | 55.00 | 57.50 | 57.50 | -4.17% | 259,038 |
| Mar 18, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | - | 102,924 |
| Mar 17, 2026 | 57.50 | 63.00 | 55.00 | 60.00 | 60.00 | 4.35% | 195,668 |
| Mar 16, 2026 | 56.00 | 60.00 | 52.06 | 57.50 | 57.50 | 2.68% | 241,142 |
| Mar 13, 2026 | 51.50 | 62.00 | 50.00 | 56.00 | 56.00 | 13.13% | 693,706 |
| Mar 12, 2026 | 48.50 | 51.00 | 47.00 | 49.50 | 49.50 | 2.06% | 109,739 |
| Mar 11, 2026 | 50.00 | 52.00 | 47.30 | 48.50 | 48.50 | -3.00% | 164,696 |
| Mar 10, 2026 | 49.00 | 52.00 | 48.00 | 50.00 | 50.00 | 2.04% | 192,035 |
| Mar 9, 2026 | 51.50 | 53.00 | 48.00 | 49.00 | 49.00 | -5.77% | 75,671 |
| Mar 6, 2026 | 52.00 | 52.20 | 51.00 | 52.00 | 52.00 | - | 60,054 |
| Mar 5, 2026 | 52.00 | 52.95 | 51.25 | 52.00 | 52.00 | - | 72,767 |
| Mar 4, 2026 | 51.50 | 54.00 | 50.00 | 52.00 | 52.00 | 0.97% | 193,739 |
| Mar 3, 2026 | 52.50 | 55.00 | 50.00 | 51.50 | 51.50 | -1.90% | 19,671 |
| 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 | - | 77,380 |
| Feb 19, 2026 | 64.00 | 64.95 | 60.00 | 64.00 | 64.00 | - | 9,840 |
| Feb 18, 2026 | 60.00 | 65.70 | 58.00 | 64.00 | 64.00 | 6.67% | 233,343 |
| 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 | 60.50 | 62.00 | 58.00 | 60.00 | 60.00 | -0.83% | 51,410 |
| 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 | 60.50 | 61.97 | 59.55 | 60.50 | 60.50 | - | 60,641 |
| 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% | 115,386 |
| 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 | 61.50 | 63.00 | 58.00 | 64.00 | 64.00 | 4.07% | 145,949 |
| Jan 27, 2026 | 61.50 | 63.00 | 58.00 | 61.50 | 61.50 | - | 206,225 |
| 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 | 62.50 | 70.00 | 60.00 | 63.00 | 63.00 | 0.80% | 426,425 |