Atome Plc (AIM:ATOM)
London · Delayed Price · Currency is GBP · Price in GBX 35.00
-6.50 (-15.66%)
Jun 17, 2026, 4:35 PM GMT
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.25 | 39.00 | 39.00 | 39.00 | 39.00 | 11.43% | 941,922 |
| 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 | - | 88,946 |
| 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% | 611,496 |
| 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 |
| May 11, 2026 | 60.50 | 62.00 | 60.00 | 60.00 | 60.00 | -0.83% | 338,572 |
| May 8, 2026 | 62.00 | 63.00 | 60.00 | 60.50 | 60.50 | -2.42% | 258,018 |
| May 7, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 431,751 |
| 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 | 61.00 | 62.00 | 59.00 | 60.50 | 60.50 | -0.82% | 868,114 |
| 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 | 90.00 | 93.00 | 82.00 | 88.40 | 88.40 | -3.39% | 394,754 |
| 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 | 81.00 | 85.80 | 77.00 | 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 | 62.50 | 80.00 | 60.00 | 78.00 | 78.00 | 28.93% | 1,540,350 |
| 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 |