Aterian plc (LON:ATN)
London · Delayed Price · Currency is GBP · Price in GBX 23.20
-0.30 (-1.28%)
Oct 13, 2026, 8:07 AM GMT
Aterian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | 10,000 |
| Oct 12, 2026 | 23.99 | 24.00 | 23.00 | 23.50 | 23.50 | - | 20,142 |
| Oct 9, 2026 | 23.50 | 23.99 | 23.50 | 23.50 | 23.50 | -2.08% | 26,350 |
| Oct 8, 2026 | 23.17 | 23.17 | 23.10 | 24.00 | 24.00 | - | 75,960 |
| Oct 7, 2026 | 24.00 | 23.75 | 23.00 | 24.00 | 24.00 | - | 189,404 |
| Oct 6, 2026 | 23.50 | 24.54 | 23.55 | 24.00 | 24.00 | 2.13% | 113,035 |
| Oct 5, 2026 | 23.50 | 23.91 | 23.75 | 23.50 | 23.50 | - | 75,000 |
| Oct 2, 2026 | 23.95 | 23.95 | 23.25 | 23.50 | 23.50 | - | 167,869 |
| Oct 1, 2026 | 24.50 | 25.00 | 23.01 | 23.50 | 23.50 | -4.08% | 57,287 |
| Sep 30, 2026 | 24.01 | 24.50 | 24.01 | 24.50 | 24.50 | - | 7,000 |
| Sep 29, 2026 | 23.75 | 24.65 | 23.75 | 24.50 | 24.50 | - | 53,985 |
| Sep 28, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 162,366 |
| Sep 25, 2026 | 23.02 | 23.02 | 23.02 | 24.00 | 24.00 | - | 6,547 |
| Sep 24, 2026 | 23.61 | 24.25 | 23.02 | 24.00 | 24.00 | - | 27,035 |
| Sep 23, 2026 | 23.55 | 23.55 | 23.55 | 24.00 | 24.00 | - | 30,496 |
| Sep 22, 2026 | 24.50 | 24.50 | 24.50 | 24.00 | 24.00 | - | 536 |
| Sep 21, 2026 | 23.00 | 24.55 | 23.11 | 24.00 | 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 |