Atome Plc (AIM:ATOM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 15.98
+0.48 (3.10%)
Oct 23, 2026, 1:15 PM BST
Atome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.30 | 16.00 | 15.00 | 15.98 | 15.98 | 3.10% | 29,649 |
| Oct 22, 2026 | 15.50 | 15.90 | 15.05 | 15.50 | 15.50 | 3.33% | 313,567 |
| Oct 21, 2026 | 15.20 | 15.00 | 15.00 | 15.00 | 15.00 | - | 40,609 |
| Oct 20, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 58,999 |
| Oct 19, 2026 | 16.38 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 38,783 |
| Oct 16, 2026 | 16.00 | 17.00 | 16.00 | 16.50 | 16.50 | - | 8,550 |
| Oct 15, 2026 | 16.05 | 16.55 | 16.00 | 16.50 | 16.50 | -2.94% | 123,341 |
| Oct 14, 2026 | 16.16 | 17.00 | 17.00 | 17.00 | 17.00 | - | 11,115 |
| Oct 13, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 3.98% | 217,285 |
| Oct 12, 2026 | 17.48 | 16.35 | 16.35 | 16.35 | 16.35 | -3.82% | 65,146 |
| Oct 9, 2026 | 17.96 | 19.10 | 17.00 | 17.00 | 17.00 | -12.82% | 557,782 |
| Oct 8, 2026 | 16.29 | 20.65 | 15.00 | 19.50 | 19.50 | 21.88% | 669,915 |
| Oct 7, 2026 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | - | 406,767 |
| Oct 6, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 161,252 |
| Oct 5, 2026 | 11.00 | 19.80 | 10.00 | 16.00 | 16.00 | -44.83% | 4,754,358 |
| Jun 30, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 346,426 |
| Jun 29, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 352,704 |
| Jun 26, 2026 | 30.00 | 30.35 | 29.00 | 29.00 | 29.00 | -3.33% | 151,026 |
| Jun 25, 2026 | 32.00 | 33.00 | 29.00 | 30.00 | 30.00 | -6.25% | 215,514 |
| Jun 24, 2026 | 32.00 | 32.68 | 31.37 | 32.00 | 32.00 | -3.03% | 52,793 |
| Jun 23, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 71,747 |
| Jun 22, 2026 | 31.50 | 32.00 | 30.35 | 31.00 | 31.00 | -1.59% | 456,217 |
| Jun 19, 2026 | 33.00 | 35.00 | 31.13 | 31.50 | 31.50 | -4.55% | 628,446 |
| Jun 18, 2026 | 34.00 | 35.00 | 31.00 | 33.00 | 33.00 | -5.71% | 1,074,722 |
| Jun 17, 2026 | 41.50 | 43.00 | 33.00 | 35.00 | 35.00 | -15.66% | 973,972 |
| Jun 16, 2026 | 41.00 | 43.00 | 40.00 | 41.50 | 41.50 | -1.19% | 273,439 |
| Jun 15, 2026 | 39.00 | 43.00 | 38.00 | 42.00 | 42.00 | 7.69% | 742,606 |
| Jun 12, 2026 | 35.00 | 40.00 | 34.43 | 39.00 | 39.00 | 11.43% | 1,260,919 |
| Jun 11, 2026 | 32.50 | 36.00 | 26.00 | 35.00 | 35.00 | 11.11% | 1,615,378 |
| Jun 10, 2026 | 55.00 | 55.00 | 30.20 | 31.50 | 31.50 | -42.73% | 2,668,395 |
| Jun 9, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 111,754 |
| Jun 8, 2026 | 55.00 | 55.67 | 54.00 | 55.00 | 55.00 | - | 194,415 |
| Jun 5, 2026 | 55.00 | 55.00 | 54.10 | 55.00 | 55.00 | - | 133,946 |
| Jun 4, 2026 | 54.50 | 56.00 | 53.30 | 55.00 | 55.00 | 0.92% | 72,602 |
| Jun 3, 2026 | 53.50 | 56.00 | 53.00 | 54.50 | 54.50 | 0.93% | 661,496 |
| Jun 2, 2026 | 51.50 | 54.00 | 50.35 | 54.00 | 54.00 | 3.85% | 713,315 |
| Jun 1, 2026 | 54.00 | 55.00 | 50.00 | 52.00 | 52.00 | -3.70% | 600,854 |
| May 29, 2026 | 56.50 | 57.00 | 52.25 | 54.00 | 54.00 | -4.42% | 470,992 |
| May 28, 2026 | 58.00 | 59.00 | 56.00 | 56.50 | 56.50 | -2.59% | 203,798 |
| May 27, 2026 | 59.00 | 60.00 | 57.33 | 58.00 | 58.00 | -3.33% | 100,884 |
| May 26, 2026 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.01% | 279,684 |
| May 22, 2026 | 61.00 | 62.00 | 58.22 | 59.40 | 59.40 | -1.00% | 144,248 |
| May 21, 2026 | 61.00 | 61.24 | 59.55 | 60.00 | 60.00 | -0.99% | 268,972 |
| May 20, 2026 | 62.00 | 63.00 | 60.25 | 60.60 | 60.60 | -2.26% | 200,884 |
| May 19, 2026 | 62.50 | 63.00 | 61.30 | 62.00 | 62.00 | -0.80% | 123,800 |
| May 18, 2026 | 61.50 | 64.00 | 61.00 | 62.50 | 62.50 | 2.46% | 282,634 |
| May 15, 2026 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 0.83% | 302,465 |
| May 14, 2026 | 62.00 | 63.00 | 60.00 | 60.50 | 60.50 | -5.47% | 444,418 |
| May 13, 2026 | 61.00 | 64.00 | 60.83 | 64.00 | 64.00 | 4.92% | 206,996 |
| May 12, 2026 | 61.00 | 61.90 | 60.37 | 61.00 | 61.00 | 1.67% | 448,499 |