ATC Music Group plc (AIM:ATC)
London
· Delayed Price · Currency is GBP · Price in GBX 160.00
0.00 (0.00%)
Last updated: Apr 28, 2026, 12:59 PM GMT
ATC Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.00 | 175.00 | 157.00 | 160.00 | 160.00 | - | 28,310 |
| Apr 27, 2026 | 162.50 | 163.45 | 156.60 | 160.00 | 160.00 | -1.54% | 12,363 |
| Apr 24, 2026 | 160.00 | 164.90 | 160.00 | 162.50 | 162.50 | 1.56% | 32,229 |
| Apr 23, 2026 | 157.50 | 164.95 | 155.00 | 160.00 | 160.00 | 1.59% | 910 |
| Apr 22, 2026 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 0.96% | 14,514 |
| Apr 21, 2026 | 155.00 | 162.00 | 159.00 | 156.00 | 156.00 | 0.65% | 31,500 |
| Apr 20, 2026 | 152.50 | 159.97 | 153.00 | 155.00 | 155.00 | 1.64% | 30,332 |
| Apr 17, 2026 | 152.50 | 153.13 | 153.00 | 152.50 | 152.50 | - | 3,176 |
| Apr 16, 2026 | 152.50 | 153.13 | 146.22 | 152.50 | 152.50 | - | 4,037 |
| Apr 15, 2026 | 152.50 | 153.00 | 153.00 | 152.50 | 152.50 | - | 911 |
| Apr 14, 2026 | 152.50 | 153.13 | 146.22 | 152.50 | 152.50 | - | 3,347 |
| Apr 13, 2026 | 150.40 | 153.13 | 150.40 | 152.50 | 152.50 | - | 1,501 |
| Apr 10, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | - |
| Apr 9, 2026 | 146.22 | 153.70 | 146.22 | 152.50 | 152.50 | -0.97% | 1,564 |
| Apr 8, 2026 | 152.50 | 154.75 | 145.00 | 154.00 | 154.00 | 0.98% | 50,698 |
| Apr 7, 2026 | 149.40 | 149.40 | 145.30 | 152.50 | 152.50 | - | 74 |
| Apr 2, 2026 | 152.50 | 145.30 | 143.00 | 152.50 | 152.50 | - | 32,500 |
| Apr 1, 2026 | 152.50 | 158.70 | 146.66 | 152.50 | 152.50 | - | 1,067 |
| Mar 31, 2026 | 153.70 | 153.70 | 153.70 | 152.50 | 152.50 | - | 2,365 |
| Mar 30, 2026 | 152.50 | 153.70 | 145.30 | 152.50 | 152.50 | - | 1,889 |
| Mar 27, 2026 | 152.50 | 153.70 | 145.30 | 152.50 | 152.50 | - | 520 |
| Mar 26, 2026 | 153.50 | 156.44 | 147.00 | 152.50 | 152.50 | - | 10,142 |
| Mar 25, 2026 | 146.50 | 157.40 | 148.00 | 152.50 | 152.50 | 4.10% | 37,812 |
| Mar 24, 2026 | 141.00 | 145.00 | 140.00 | 146.50 | 146.50 | 3.90% | 22,079 |
| Mar 23, 2026 | 140.00 | 135.20 | 135.20 | 141.00 | 141.00 | 0.71% | 200 |
| Mar 20, 2026 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | - | 13,809 |
| Mar 19, 2026 | 140.00 | 142.50 | 142.50 | 140.00 | 140.00 | - | 876 |
| Mar 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Mar 17, 2026 | 140.00 | 142.50 | 142.50 | 140.00 | 140.00 | - | 315 |
| Mar 16, 2026 | 140.00 | 144.00 | 144.00 | 140.00 | 140.00 | - | 15 |
| Mar 13, 2026 | 140.00 | 144.00 | 144.00 | 140.00 | 140.00 | - | 2 |
| Mar 12, 2026 | 145.00 | 144.00 | 140.00 | 140.00 | 140.00 | -3.45% | 10,627 |
| Mar 11, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Mar 10, 2026 | 145.00 | 145.00 | 140.20 | 145.00 | 145.00 | - | 35,869 |
| Mar 9, 2026 | 145.00 | 147.90 | 140.20 | 145.00 | 145.00 | - | 15 |
| Mar 6, 2026 | 145.00 | 142.50 | 140.20 | 145.00 | 145.00 | 2.11% | 20,023 |
| Mar 5, 2026 | 147.50 | 142.00 | 140.00 | 142.00 | 142.00 | -3.73% | 9,008 |
| Mar 4, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - | - |
| Mar 3, 2026 | 147.50 | 141.50 | 141.50 | 147.50 | 147.50 | - | 5 |
| Mar 2, 2026 | 147.50 | 150.50 | 140.25 | 147.50 | 147.50 | - | 11,758 |
| Feb 27, 2026 | 147.50 | 140.25 | 140.25 | 147.50 | 147.50 | - | 2 |
| Feb 26, 2026 | 147.50 | 151.00 | 140.25 | 147.50 | 147.50 | 1.72% | 2,534 |
| Feb 25, 2026 | 142.50 | 142.50 | 142.50 | 145.00 | 145.00 | 1.75% | 133,600 |
| Feb 24, 2026 | 142.50 | 147.00 | 135.50 | 142.50 | 142.50 | - | 66 |
| Feb 23, 2026 | 142.50 | 147.00 | 142.50 | 142.50 | 142.50 | - | 5,027 |
| Feb 20, 2026 | 142.50 | 135.50 | 135.50 | 142.50 | 142.50 | - | 66 |
| Feb 19, 2026 | 142.50 | 150.00 | 137.50 | 142.50 | 142.50 | - | 3,279 |
| Feb 18, 2026 | 142.50 | 137.50 | 137.50 | 142.50 | 142.50 | - | 659 |
| Feb 17, 2026 | 142.50 | 150.00 | 137.50 | 142.50 | 142.50 | - | 1,097 |
| Feb 16, 2026 | 142.50 | 147.00 | 136.50 | 142.50 | 142.50 | - | 409 |
| Feb 13, 2026 | 142.50 | 147.00 | 136.50 | 142.50 | 142.50 | - | 5,229 |
| Feb 12, 2026 | 142.50 | 142.50 | 136.50 | 142.50 | 142.50 | - | 33,000 |
| Feb 11, 2026 | 142.50 | 136.00 | 136.00 | 142.50 | 142.50 | - | 22,352 |
| Feb 10, 2026 | 145.00 | 148.00 | 136.00 | 142.50 | 142.50 | -1.72% | 45,002 |
| Feb 9, 2026 | 145.00 | 150.00 | 137.00 | 145.00 | 145.00 | - | 7,048 |
| Feb 6, 2026 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | - | 45 |
| Feb 5, 2026 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | - | 23 |
| Feb 4, 2026 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | - | 2,915 |
| Feb 3, 2026 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | - | 12,501 |
| Feb 2, 2026 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | - | 523 |
| Jan 30, 2026 | 150.00 | 155.00 | 142.00 | 145.00 | 145.00 | -3.33% | 26,915 |
| Jan 29, 2026 | 152.50 | 155.00 | 145.10 | 150.00 | 150.00 | -1.64% | 3,251 |
| Jan 28, 2026 | 145.00 | 160.00 | 150.00 | 152.50 | 152.50 | 5.17% | 40,968 |
| Jan 27, 2026 | 135.50 | 150.00 | 135.04 | 145.00 | 145.00 | 7.01% | 9,793 |
| Jan 26, 2026 | 132.50 | 137.00 | 132.55 | 135.50 | 135.50 | 2.26% | 9,531 |
| Jan 23, 2026 | 131.50 | 135.00 | 130.90 | 132.50 | 132.50 | 1.15% | 18,843 |
| Jan 22, 2026 | 130.00 | 133.00 | 129.63 | 131.00 | 131.00 | 0.77% | 17,736 |
| Jan 21, 2026 | 129.50 | 131.00 | 131.00 | 130.00 | 130.00 | 0.39% | 87 |
| Jan 20, 2026 | 129.50 | 130.00 | 129.30 | 129.50 | 129.50 | - | 117 |
| Jan 19, 2026 | 129.50 | 130.00 | 129.25 | 129.50 | 129.50 | - | 8,858 |
| Jan 16, 2026 | 129.00 | 129.70 | 129.00 | 129.50 | 129.50 | 0.39% | 10,007 |
| Jan 15, 2026 | 129.00 | 129.50 | 129.00 | 129.00 | 129.00 | - | 14,836 |
| Jan 14, 2026 | 129.00 | 129.34 | 128.55 | 129.00 | 129.00 | - | 14,289 |
| Jan 13, 2026 | 129.00 | 129.50 | 128.55 | 129.00 | 129.00 | - | 22 |
| Jan 12, 2026 | 129.00 | 129.50 | 128.55 | 129.00 | 129.00 | - | 70,431 |
| Jan 9, 2026 | 129.00 | 129.50 | 128.10 | 129.00 | 129.00 | - | 37,459 |
| Jan 8, 2026 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 0.39% | 55,435 |
| Jan 7, 2026 | 128.50 | 129.25 | 128.25 | 128.50 | 128.50 | - | 25,815 |
| Jan 6, 2026 | 128.50 | 129.90 | 128.00 | 128.50 | 128.50 | - | 24,117 |
| Jan 5, 2026 | 128.50 | 129.50 | 127.30 | 128.50 | 128.50 | - | 63,263 |
| Jan 2, 2026 | 128.50 | 130.00 | 127.30 | 128.50 | 128.50 | - | 41,800 |
| Dec 31, 2025 | 128.50 | 129.50 | 127.30 | 128.50 | 128.50 | - | 11,620 |
| Dec 30, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - | - |
| Dec 29, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - | - |
| Dec 24, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - | - |
| Dec 23, 2025 | 128.50 | 130.00 | 127.03 | 128.50 | 128.50 | - | 14,913 |
| Dec 22, 2025 | 131.50 | 130.15 | 127.00 | 128.50 | 128.50 | -2.28% | 56,186 |
| Dec 19, 2025 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 206,247 |
| Dec 18, 2025 | 130.50 | 133.00 | 129.90 | 131.50 | 131.50 | 0.77% | 100,008 |
| Dec 17, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 2.35% | - |
| Dec 16, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.00% | - |
| Dec 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |