Aterian plc (LON:ATN)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
+1.00 (4.35%)
Sep 21, 2026, 2:11 PM GMT
Aterian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 23.94 | 24.55 | 23.11 | 24.00 | - | 4.35% | 151,596 |
| Sep 18, 2026 | 23.90 | 23.94 | 23.90 | 23.00 | 23.00 | - | 4,005 |
| Sep 17, 2026 | 25.05 | 26.00 | 22.33 | 23.00 | 23.00 | -9.80% | 880,190 |
| Sep 16, 2026 | 25.05 | 25.68 | 25.00 | 25.50 | 25.50 | - | 54,900 |
| Sep 15, 2026 | 25.85 | 25.85 | 25.83 | 25.50 | 25.50 | -1.92% | 1,126 |
| Sep 14, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 1.96% | 6,993 |
| Sep 11, 2026 | 25.50 | 25.00 | 24.60 | 25.50 | 25.50 | - | 49 |
| Sep 10, 2026 | 25.50 | 26.00 | 25.12 | 25.50 | 25.50 | - | 62,880 |
| Sep 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Sep 8, 2026 | 25.50 | 26.00 | 25.83 | 25.50 | 25.50 | -1.92% | 27,000 |
| Sep 7, 2026 | 25.50 | 26.00 | 25.21 | 26.00 | 26.00 | 1.96% | 107,051 |
| Sep 4, 2026 | 25.50 | 25.83 | 25.21 | 25.50 | 25.50 | - | 42,769 |
| Sep 3, 2026 | 25.50 | 25.33 | 25.00 | 25.50 | 25.50 | - | 5,845 |
| Sep 2, 2026 | 25.33 | 25.50 | 25.33 | 25.50 | 25.50 | - | 37,043 |
| Sep 1, 2026 | 25.50 | 26.00 | 24.60 | 25.50 | 25.50 | - | 45,720 |
| Aug 28, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 143,512 |
| Aug 27, 2026 | 25.50 | 26.00 | 25.63 | 25.50 | 25.50 | -1.92% | 129 |
| Aug 26, 2026 | 26.00 | 27.00 | 25.60 | 26.00 | 26.00 | - | 131,945 |
| Aug 25, 2026 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 16 |
| Aug 24, 2026 | 27.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5,198 |
| Aug 21, 2026 | 26.00 | 27.00 | 25.56 | 26.00 | 26.00 | - | 221,260 |
| Aug 20, 2026 | 26.00 | 27.00 | 25.50 | 26.00 | 26.00 | - | 99,469 |
| Aug 19, 2026 | 26.42 | 26.42 | 26.42 | 26.00 | 26.00 | - | 2,547 |
| Aug 18, 2026 | 25.50 | 26.00 | 26.00 | 26.00 | 26.00 | - | 28,843 |
| Aug 17, 2026 | 27.00 | 24.60 | 24.60 | 26.00 | 26.00 | - | 28,262 |
| Aug 14, 2026 | 25.90 | 27.00 | 27.00 | 26.00 | 26.00 | - | 60,877 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 26.00 | 26.00 | -1.89% | 38,248 |
| Aug 12, 2026 | 27.50 | 29.00 | 26.00 | 26.50 | 26.50 | -5.36% | 6,944 |
| Aug 11, 2026 | 27.50 | 28.00 | 26.10 | 28.00 | 28.00 | -3.45% | 9,000 |
| Aug 10, 2026 | 26.10 | 29.00 | 29.00 | 29.00 | 29.00 | 5.45% | 39,382 |
| Aug 7, 2026 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | 1.85% | 47,695 |
| Aug 6, 2026 | 28.00 | 27.55 | 27.00 | 27.00 | 27.00 | -3.57% | 16,078 |
| Aug 5, 2026 | 28.00 | 28.80 | 28.70 | 28.00 | 28.00 | - | 35,238 |
| Aug 4, 2026 | 29.00 | 29.00 | 27.50 | 28.00 | 28.00 | - | 36,652 |
| Aug 3, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 28,466 |
| Jul 31, 2026 | 28.00 | 27.17 | 27.10 | 28.00 | 28.00 | - | 14,464 |
| Jul 30, 2026 | 27.00 | 28.80 | 27.00 | 28.00 | 28.00 | 3.70% | 36,615 |
| Jul 29, 2026 | 26.00 | 27.86 | 26.90 | 27.00 | 27.00 | 3.85% | 37,379 |
| Jul 28, 2026 | 25.00 | 27.00 | 25.98 | 26.00 | 26.00 | 4.00% | 68,082 |
| Jul 27, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 10,967 |
| Jul 24, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 1.96% | 191,026 |
| Jul 23, 2026 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 90,294 |
| Jul 22, 2026 | 26.00 | 26.38 | 25.00 | 26.00 | 26.00 | - | 22,831 |
| Jul 21, 2026 | 26.00 | 25.31 | 25.30 | 26.00 | 26.00 | - | 5,357 |
| Jul 20, 2026 | 26.50 | 26.12 | 25.20 | 26.00 | 26.00 | -1.89% | 50,918 |
| Jul 17, 2026 | 26.00 | 27.90 | 25.00 | 26.50 | 26.50 | -1.85% | 214,411 |
| Jul 16, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 2,522 |
| Jul 15, 2026 | 26.00 | 26.15 | 26.03 | 26.00 | 26.00 | - | 12,331 |
| Jul 14, 2026 | 26.00 | 26.18 | 25.33 | 26.00 | 26.00 | - | 40,663 |
| Jul 13, 2026 | 26.00 | 26.18 | 25.10 | 26.00 | 26.00 | - | 77,863 |