Atome Plc (AIM:ATOM)
London
· Delayed Price · Currency is GBP · Price in GBX 47.50
+2.00 (4.40%)
At close: Dec 5, 2025
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.50 | 49.80 | 44.89 | 47.50 | 47.50 | 4.40% | 59,678 |
| Dec 4, 2025 | 44.50 | 46.00 | 43.65 | 45.50 | 45.50 | 2.25% | 101,544 |
| Dec 3, 2025 | 45.50 | 46.00 | 43.63 | 44.50 | 44.50 | -2.20% | 106,230 |
| Dec 2, 2025 | 47.50 | 50.00 | 45.01 | 45.50 | 45.50 | -4.21% | 68,638 |
| Dec 1, 2025 | 50.00 | 50.00 | 45.55 | 47.50 | 47.50 | -5.00% | 34,551 |
| Nov 28, 2025 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 26,678 |
| Nov 27, 2025 | 50.00 | 49.35 | 48.00 | 50.00 | 50.00 | - | 58,029 |
| Nov 26, 2025 | 43.50 | 50.00 | 43.25 | 50.00 | 50.00 | 14.94% | 271,343 |
| Nov 25, 2025 | 43.75 | 46.00 | 43.00 | 43.50 | 43.50 | -2.25% | 60,094 |
| Nov 24, 2025 | 45.50 | 46.00 | 43.55 | 44.50 | 44.50 | -2.20% | 80,315 |
| Nov 21, 2025 | 49.10 | 50.00 | 45.00 | 45.50 | 45.50 | -6.57% | 122,349 |
| Nov 20, 2025 | 53.00 | 53.33 | 47.01 | 48.70 | 48.70 | -8.11% | 199,584 |
| Nov 19, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 56,092 |
| Nov 18, 2025 | 56.00 | 57.00 | 52.00 | 53.00 | 53.00 | -5.36% | 62,746 |
| Nov 17, 2025 | 56.00 | 57.00 | 54.23 | 56.00 | 56.00 | - | 56,830 |
| Nov 14, 2025 | 56.00 | 56.98 | 55.77 | 56.00 | 56.00 | -0.88% | 121,820 |
| Nov 13, 2025 | 57.00 | 58.00 | 56.00 | 56.50 | 56.50 | -0.88% | 45,387 |
| Nov 12, 2025 | 58.50 | 62.00 | 56.23 | 57.00 | 57.00 | -2.56% | 33,082 |
| Nov 11, 2025 | 58.50 | 62.00 | 57.00 | 58.50 | 58.50 | - | 70,110 |
| Nov 10, 2025 | 58.00 | 59.25 | 56.03 | 58.50 | 58.50 | 0.86% | 94,354 |
| Nov 7, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -5.23% | 141,296 |
| Nov 6, 2025 | 58.50 | 61.20 | 57.03 | 61.20 | 61.20 | 4.62% | 36,579 |
| Nov 5, 2025 | 60.50 | 61.80 | 57.03 | 58.50 | 58.50 | -3.31% | 38,916 |
| Nov 4, 2025 | 62.00 | 64.00 | 58.00 | 60.50 | 60.50 | -2.42% | 87,317 |
| Nov 3, 2025 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -1.59% | 82,427 |
| Oct 31, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 36,849 |
| Oct 30, 2025 | 68.00 | 71.00 | 62.00 | 62.00 | 62.00 | -6.06% | 155,200 |
| Oct 29, 2025 | 64.50 | 67.68 | 64.50 | 66.00 | 66.00 | 2.33% | 145,611 |
| Oct 28, 2025 | 63.00 | 67.40 | 63.00 | 64.50 | 64.50 | -4.30% | 60,725 |
| Oct 27, 2025 | 62.50 | 67.40 | 60.00 | 67.40 | 67.40 | 7.84% | 126,444 |
| Oct 24, 2025 | 61.50 | 63.00 | 60.00 | 62.50 | 62.50 | 1.63% | 74,702 |
| Oct 23, 2025 | 64.50 | 66.00 | 61.28 | 61.50 | 61.50 | -4.65% | 52,374 |
| Oct 22, 2025 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | - | 7,928 |
| Oct 21, 2025 | 65.00 | 67.00 | 63.00 | 64.50 | 64.50 | -0.77% | 24,542 |
| Oct 20, 2025 | 66.50 | 70.00 | 62.20 | 65.00 | 65.00 | -2.26% | 65,934 |
| Oct 17, 2025 | 67.50 | 70.00 | 63.00 | 66.50 | 66.50 | -1.48% | 71,418 |
| Oct 16, 2025 | 62.00 | 70.00 | 60.00 | 67.50 | 67.50 | 7.14% | 87,690 |
| Oct 15, 2025 | 67.50 | 70.00 | 62.00 | 63.00 | 63.00 | -6.67% | 45,083 |
| Oct 14, 2025 | 68.50 | 70.00 | 65.00 | 67.50 | 67.50 | -1.46% | 33,236 |
| Oct 13, 2025 | 70.00 | 73.20 | 67.00 | 68.50 | 68.50 | -2.14% | 70,522 |
| Oct 10, 2025 | 69.50 | 75.00 | 67.00 | 70.00 | 70.00 | 0.72% | 56,604 |
| Oct 9, 2025 | 69.50 | 72.00 | 67.00 | 69.50 | 69.50 | - | 46,853 |
| Oct 8, 2025 | 64.50 | 72.00 | 65.00 | 69.50 | 69.50 | 7.75% | 135,337 |
| Oct 7, 2025 | 62.00 | 67.00 | 60.00 | 64.50 | 64.50 | 4.03% | 125,763 |
| Oct 6, 2025 | 61.50 | 64.00 | 60.00 | 62.00 | 62.00 | 0.81% | 56,287 |
| Oct 3, 2025 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 34,007 |
| Oct 2, 2025 | 61.50 | 63.00 | 58.80 | 61.50 | 61.50 | - | 78,920 |
| Oct 1, 2025 | 61.50 | 63.40 | 60.00 | 61.50 | 61.50 | - | 46,336 |
| Sep 30, 2025 | 61.50 | 63.40 | 60.00 | 61.50 | 61.50 | - | 162,697 |
| Sep 29, 2025 | 61.50 | 62.80 | 60.03 | 61.50 | 61.50 | - | 30,667 |
| Sep 26, 2025 | 62.00 | 64.40 | 60.70 | 61.50 | 61.50 | -0.81% | 35,521 |
| Sep 25, 2025 | 63.50 | 65.00 | 60.60 | 62.00 | 62.00 | -2.36% | 77,908 |
| Sep 24, 2025 | 66.50 | 68.00 | 62.03 | 63.50 | 63.50 | -4.37% | 57,322 |
| Sep 23, 2025 | 66.50 | 70.00 | 65.00 | 66.40 | 66.40 | -0.15% | 135,756 |
| Sep 22, 2025 | 65.00 | 69.00 | 62.00 | 66.50 | 66.50 | 2.31% | 132,356 |
| Sep 19, 2025 | 62.50 | 66.75 | 60.00 | 65.00 | 65.00 | - | 170,391 |
| Sep 18, 2025 | 58.50 | 65.00 | 55.00 | 65.00 | 65.00 | 11.11% | 128,964 |
| Sep 17, 2025 | 57.50 | 61.95 | 55.00 | 58.50 | 58.50 | 1.74% | 72,332 |
| Sep 16, 2025 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 147,554 |
| Sep 15, 2025 | 61.00 | 64.00 | 55.00 | 57.50 | 57.50 | -4.96% | 74,932 |
| Sep 12, 2025 | 56.00 | 69.00 | 55.00 | 60.50 | 60.50 | 22.22% | 647,425 |
| Sep 11, 2025 | 49.50 | 51.18 | 47.05 | 49.50 | 49.50 | - | 64,247 |
| Sep 10, 2025 | 51.00 | 55.00 | 47.00 | 49.50 | 49.50 | -1.00% | 45,616 |
| Sep 9, 2025 | 52.00 | 55.00 | 47.00 | 50.00 | 50.00 | -3.85% | 63,999 |
| Sep 8, 2025 | 52.50 | 55.00 | 49.00 | 52.00 | 52.00 | -0.95% | 50,707 |
| Sep 5, 2025 | 52.50 | 53.40 | 50.00 | 52.50 | 52.50 | - | 67,680 |
| Sep 4, 2025 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 97,663 |
| Sep 3, 2025 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 77,791 |
| Sep 2, 2025 | 52.50 | 55.40 | 50.00 | 52.50 | 52.50 | - | 50,987 |
| Sep 1, 2025 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 48,242 |
| Aug 29, 2025 | 46.00 | 55.00 | 45.00 | 52.50 | 52.50 | 16.67% | 269,891 |
| Aug 28, 2025 | 45.00 | 45.35 | 43.04 | 45.00 | 45.00 | - | 3,907 |
| Aug 27, 2025 | 45.00 | 47.00 | 43.04 | 45.00 | 45.00 | -6.05% | 37,625 |
| Aug 26, 2025 | 47.50 | 50.00 | 44.00 | 47.90 | 47.90 | 0.84% | 38,028 |
| Aug 22, 2025 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 64,423 |
| Aug 21, 2025 | 49.00 | 50.00 | 45.75 | 47.50 | 47.50 | -3.06% | 51,148 |
| Aug 20, 2025 | 49.50 | 51.95 | 47.00 | 49.00 | 49.00 | -1.01% | 126,465 |
| Aug 19, 2025 | 49.50 | 51.95 | 48.55 | 49.50 | 49.50 | - | 846 |
| Aug 18, 2025 | 49.50 | 52.00 | 48.13 | 49.50 | 49.50 | - | 66,813 |
| Aug 15, 2025 | 47.00 | 51.45 | 47.30 | 49.50 | 49.50 | 5.32% | 70,657 |
| Aug 14, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 41,109 |
| Aug 13, 2025 | 47.00 | 47.98 | 46.55 | 47.00 | 47.00 | - | 5,404 |
| Aug 12, 2025 | 47.00 | 47.98 | 46.30 | 47.00 | 47.00 | - | 11,148 |
| Aug 11, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 52,531 |
| Aug 8, 2025 | 47.00 | 47.70 | 46.00 | 47.00 | 47.00 | - | 21,181 |
| Aug 7, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 0.86% | 40,037 |
| Aug 6, 2025 | 47.50 | 48.20 | 45.00 | 46.60 | 46.60 | -1.89% | 66,783 |
| Aug 5, 2025 | 49.50 | 52.00 | 47.05 | 47.50 | 47.50 | -4.04% | 85,481 |
| Aug 4, 2025 | 49.00 | 53.00 | 47.00 | 49.50 | 49.50 | 3.13% | 117,957 |
| Aug 1, 2025 | 49.50 | 51.40 | 47.00 | 48.00 | 48.00 | -3.03% | 56,571 |
| Jul 31, 2025 | 49.50 | 52.00 | 48.20 | 49.50 | 49.50 | - | 36,753 |
| Jul 30, 2025 | 49.50 | 51.88 | 48.68 | 49.50 | 49.50 | - | 30,210 |
| Jul 29, 2025 | 50.00 | 52.00 | 49.01 | 49.50 | 49.50 | -1.00% | 20,534 |
| Jul 28, 2025 | 50.50 | 53.00 | 47.00 | 50.00 | 50.00 | -0.99% | 6,782 |
| Jul 25, 2025 | 50.50 | 51.98 | 48.70 | 50.50 | 50.50 | - | 2,359 |
| Jul 24, 2025 | 53.50 | 55.00 | 48.70 | 50.50 | 50.50 | -5.61% | 46,030 |
| Jul 23, 2025 | 54.00 | 55.00 | 52.00 | 53.50 | 53.50 | -0.93% | 145,201 |
| Jul 22, 2025 | 54.00 | 55.00 | 52.70 | 54.00 | 54.00 | - | 50,603 |
| Jul 21, 2025 | 53.50 | 55.00 | 52.58 | 54.00 | 54.00 | 0.93% | 63,743 |
| Jul 18, 2025 | 51.50 | 56.00 | 52.00 | 53.50 | 53.50 | 8.08% | 179,238 |