Atome Plc (AIM:ATOM)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
+1.00 (1.64%)
May 7, 2026, 12:05 PM GMT
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 61.00 | 62.00 | 60.00 | 60.99 | - | -0.02% | 22,414 |
| May 6, 2026 | 62.50 | 63.00 | 60.00 | 61.00 | 61.00 | -4.69% | 699,327 |
| May 5, 2026 | 65.50 | 67.00 | 61.50 | 64.00 | 64.00 | -3.03% | 676,511 |
| May 1, 2026 | 60.50 | 66.00 | 61.00 | 66.00 | 66.00 | 9.09% | 1,507,966 |
| Apr 30, 2026 | 60.25 | 61.00 | 61.00 | 60.50 | 60.50 | -0.82% | 735,301 |
| Apr 29, 2026 | 63.00 | 63.18 | 60.00 | 61.00 | 61.00 | -3.17% | 1,000,223 |
| Apr 28, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.29% | 969,418 |
| Apr 27, 2026 | 65.00 | 66.00 | 62.00 | 62.20 | 62.20 | -5.76% | 1,362,366 |
| Apr 24, 2026 | 63.50 | 67.00 | 60.00 | 66.00 | 66.00 | -25.34% | 5,757,126 |
| Apr 23, 2026 | 87.15 | 88.40 | 88.40 | 88.40 | 88.40 | -3.39% | 394,752 |
| Apr 22, 2026 | 86.00 | 94.28 | 85.02 | 91.50 | 91.50 | 6.40% | 249,846 |
| Apr 21, 2026 | 91.00 | 94.00 | 85.00 | 86.00 | 86.00 | -5.49% | 282,742 |
| Apr 20, 2026 | 87.50 | 94.00 | 85.00 | 91.00 | 91.00 | 4.00% | 260,058 |
| Apr 17, 2026 | 85.00 | 92.00 | 82.50 | 87.50 | 87.50 | 4.79% | 329,191 |
| Apr 16, 2026 | 81.00 | 85.00 | 77.36 | 83.50 | 83.50 | 3.09% | 185,922 |
| Apr 15, 2026 | 79.26 | 85.80 | 85.80 | 81.00 | 81.00 | - | 191,890 |
| Apr 14, 2026 | 84.50 | 87.00 | 77.00 | 81.00 | 81.00 | -6.90% | 296,806 |
| Apr 13, 2026 | 75.00 | 87.00 | 72.00 | 87.00 | 87.00 | 11.54% | 557,292 |
| Apr 10, 2026 | 65.00 | 78.00 | 75.00 | 78.00 | 78.00 | 28.93% | 1,540,352 |
| Apr 9, 2026 | 60.50 | 63.00 | 59.55 | 60.50 | 60.50 | -3.97% | 201,481 |
| Apr 8, 2026 | 66.50 | 70.00 | 59.11 | 63.00 | 63.00 | -5.26% | 229,472 |
| Apr 7, 2026 | 62.50 | 70.00 | 60.00 | 66.50 | 66.50 | 6.40% | 353,872 |
| Apr 2, 2026 | 58.00 | 65.00 | 54.00 | 62.50 | 62.50 | 7.76% | 58,860 |
| Apr 1, 2026 | 56.00 | 61.70 | 54.00 | 58.00 | 58.00 | 3.57% | 159,825 |
| Mar 31, 2026 | 58.00 | 60.00 | 52.00 | 56.00 | 56.00 | 3.70% | 179,650 |
| Mar 30, 2026 | 56.00 | 58.00 | 50.00 | 54.00 | 54.00 | -4.42% | 74,560 |
| Mar 27, 2026 | 57.50 | 60.00 | 53.63 | 56.50 | 56.50 | -1.74% | 187,616 |
| Mar 26, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 61,590 |
| 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 |