LON:AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.53	28.57	28.45	28.49	28.49	-0.18%	7,669
Jul 31, 2025	28.63	28.63	28.53	28.54	28.54	-0.04%	38,622
Jul 30, 2025	28.61	28.61	28.51	28.55	28.55	0.04%	12,923
Jul 29, 2025	28.56	28.57	28.52	28.54	28.54	0.32%	4,359
Jul 28, 2025	28.59	28.59	28.45	28.45	28.45	-	13,881
Jul 25, 2025	28.41	28.52	28.41	28.45	28.45	-0.07%	13,683
Jul 24, 2025	28.52	28.52	28.38	28.47	28.47	0.14%	39,602
Jul 23, 2025	28.45	28.45	28.37	28.43	28.43	0.25%	12,581
Jul 22, 2025	28.45	28.45	28.31	28.36	28.36	0.18%	52,475
Jul 21, 2025	28.38	28.38	28.31	28.31	28.31	-	9,856
Jul 18, 2025	28.34	28.35	28.31	28.31	28.31	-0.11%	2,833
Jul 17, 2025	28.35	28.35	28.24	28.34	28.34	0.32%	5,571
Jul 16, 2025	28.36	28.36	28.18	28.25	28.25	-0.18%	23,834
Jul 15, 2025	28.34	28.34	28.26	28.30	28.30	0.07%	8,112
Jul 14, 2025	28.26	28.39	28.25	28.28	28.28	-0.04%	9,735
Jul 11, 2025	28.35	28.35	28.27	28.29	28.29	-0.14%	12,485
Jul 10, 2025	28.36	28.36	28.28	28.33	28.33	-	378
Jul 9, 2025	28.26	28.33	28.26	28.33	28.33	0.14%	4,208
Jul 8, 2025	28.36	28.36	28.25	28.29	28.29	-0.11%	80,203
Jul 7, 2025	28.32	28.32	28.22	28.32	28.32	0.28%	17,296
Jul 4, 2025	28.30	28.30	28.19	28.24	28.24	-0.14%	3,480
Jul 3, 2025	28.20	28.28	28.17	28.28	28.28	0.35%	10,545
Jul 2, 2025	28.22	28.24	28.18	28.18	28.18	0.25%	2,085
Jul 1, 2025	28.11	28.19	28.11	28.11	28.11	0.11%	32,437
Jun 30, 2025	28.09	28.18	28.04	28.08	28.08	-0.11%	112,868
Jun 27, 2025	28.09	28.11	28.01	28.11	28.11	0.36%	6,133
Jun 26, 2025	28.08	28.08	28.00	28.01	28.01	-0.11%	7,238
Jun 25, 2025	28.06	28.06	28.00	28.04	28.04	0.07%	774
Jun 24, 2025	28.08	28.08	27.98	28.02	28.02	0.21%	22,001
Jun 23, 2025	28.00	28.00	27.87	27.96	27.96	0.25%	8,400
Jun 20, 2025	28.01	28.01	27.89	27.89	27.89	-0.36%	12,122
Jun 19, 2025	28.01	28.01	27.92	27.99	27.99	0.04%	11,991
Jun 18, 2025	28.05	28.05	27.93	27.98	27.98	0.04%	2,378
Jun 17, 2025	27.93	28.03	27.92	27.97	27.97	-0.11%	13,302
Jun 16, 2025	27.97	28.00	27.84	28.00	28.00	0.29%	16,468
Jun 13, 2025	27.95	27.95	27.87	27.92	27.92	-0.14%	31,918
Jun 12, 2025	28.00	28.00	27.93	27.96	27.96	0.18%	47,215
Jun 11, 2025	27.92	28.00	27.91	27.91	27.91	-0.07%	9,183
Jun 10, 2025	27.98	27.98	27.91	27.93	27.93	-0.18%	4,823
Jun 9, 2025	27.97	27.98	27.88	27.98	27.98	0.32%	2,149
Jun 6, 2025	27.92	27.92	27.89	27.89	27.89	-0.11%	3,226
Jun 5, 2025	27.84	27.92	27.79	27.92	27.92	0.29%	32,279
Jun 4, 2025	27.86	27.88	27.79	27.84	27.84	-	15,306
Jun 3, 2025	27.73	27.84	27.54	27.84	27.84	0.25%	17,576
Jun 2, 2025	27.84	27.84	27.71	27.77	27.77	0.07%	804
May 30, 2025	27.79	27.79	27.69	27.75	27.75	0.29%	1,292
May 29, 2025	27.74	27.77	27.67	27.67	27.67	0.29%	5,411
May 28, 2025	27.72	27.72	27.59	27.59	27.59	-0.04%	7,093
May 27, 2025	27.58	27.71	27.55	27.60	27.60	0.40%	93,123
May 26, 2025	27.59	27.61	27.45	27.49	27.49	-	868