Atome Plc (AIM:ATOM)
London
· Delayed Price · Currency is GBP · Price in GBX 52.00
-0.75 (-1.44%)
Mar 6, 2026, 12:11 PM GMT
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.55 | 52.95 | 51.25 | 52.00 | 52.00 | - | 48,017 |
| Mar 4, 2026 | 51.50 | 54.00 | 50.00 | 52.00 | 52.00 | 0.97% | 136,889 |
| Mar 3, 2026 | 55.00 | 55.00 | 50.00 | 51.50 | 51.50 | -1.90% | 19,672 |
| Mar 2, 2026 | 52.00 | 55.00 | 50.00 | 52.50 | 52.50 | 0.96% | 99,537 |
| Feb 27, 2026 | 54.00 | 56.00 | 50.85 | 52.00 | 52.00 | -3.70% | 275,528 |
| Feb 26, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 52,446 |
| Feb 25, 2026 | 59.50 | 60.00 | 53.04 | 55.00 | 55.00 | -7.56% | 104,069 |
| Feb 24, 2026 | 62.00 | 64.00 | 59.00 | 59.50 | 59.50 | -4.03% | 90,545 |
| Feb 23, 2026 | 64.00 | 68.00 | 60.04 | 62.00 | 62.00 | -3.13% | 43,394 |
| Feb 20, 2026 | 64.00 | 68.00 | 60.00 | 64.00 | 64.00 | - | 67,380 |
| Feb 19, 2026 | 64.00 | 64.95 | 60.00 | 64.00 | 64.00 | - | 9,840 |
| Feb 18, 2026 | 58.00 | 65.70 | 58.00 | 64.00 | 64.00 | 6.67% | 233,342 |
| Feb 17, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 115,907 |
| Feb 16, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 63,566 |
| Feb 13, 2026 | 61.35 | 62.00 | 58.00 | 60.00 | 60.00 | -0.83% | 39,411 |
| Feb 12, 2026 | 60.50 | 61.67 | 59.00 | 60.50 | 60.50 | - | 125,736 |
| Feb 11, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 43,722 |
| Feb 10, 2026 | 59.55 | 61.97 | 59.55 | 60.50 | 60.50 | - | 35,641 |
| Feb 9, 2026 | 60.00 | 62.00 | 58.00 | 60.50 | 60.50 | 0.83% | 53,003 |
| Feb 6, 2026 | 57.50 | 60.00 | 55.50 | 60.00 | 60.00 | 4.35% | 90,386 |
| Feb 5, 2026 | 60.50 | 62.00 | 57.00 | 57.50 | 57.50 | -4.96% | 115,335 |
| Feb 4, 2026 | 61.00 | 63.00 | 58.55 | 60.50 | 60.50 | -0.82% | 45,496 |
| Feb 3, 2026 | 62.00 | 64.00 | 58.00 | 61.00 | 61.00 | -1.61% | 35,093 |
| Feb 2, 2026 | 63.50 | 67.00 | 60.00 | 62.00 | 62.00 | -6.77% | 137,094 |
| Jan 30, 2026 | 64.00 | 67.97 | 60.00 | 66.50 | 66.50 | 3.91% | 93,585 |
| Jan 29, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 148,559 |
| Jan 28, 2026 | 60.38 | 63.00 | 58.00 | 64.00 | 64.00 | 4.07% | 145,950 |
| Jan 27, 2026 | 61.50 | 63.00 | 58.00 | 61.50 | 61.50 | - | 136,225 |
| Jan 26, 2026 | 65.50 | 68.00 | 55.21 | 61.50 | 61.50 | -6.11% | 443,939 |
| Jan 23, 2026 | 62.50 | 67.35 | 60.00 | 65.50 | 65.50 | 4.80% | 129,055 |
| Jan 22, 2026 | 62.50 | 63.68 | 61.13 | 62.50 | 62.50 | - | 79,506 |
| Jan 21, 2026 | 67.50 | 70.00 | 61.25 | 62.50 | 62.50 | -7.41% | 245,992 |
| Jan 20, 2026 | 62.50 | 69.95 | 60.00 | 67.50 | 67.50 | 8.00% | 323,759 |
| Jan 19, 2026 | 63.50 | 68.00 | 60.00 | 62.50 | 62.50 | -0.79% | 155,314 |
| Jan 16, 2026 | 64.35 | 70.00 | 60.00 | 63.00 | 63.00 | 0.80% | 401,423 |
| Jan 15, 2026 | 55.00 | 70.00 | 51.00 | 62.50 | 62.50 | 21.36% | 807,624 |
| Jan 14, 2026 | 51.50 | 52.35 | 50.00 | 51.50 | 51.50 | - | 32,517 |
| Jan 13, 2026 | 51.50 | 53.00 | 50.30 | 51.50 | 51.50 | - | 63,873 |
| Jan 12, 2026 | 51.50 | 53.00 | 50.30 | 51.50 | 51.50 | - | 51,843 |
| Jan 9, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 73,889 |
| Jan 8, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | -3.56% | 35,244 |
| Jan 7, 2026 | 49.77 | 53.40 | 53.40 | 53.40 | 53.40 | 10.10% | 100,897 |
| Jan 6, 2026 | 51.50 | 53.00 | 47.77 | 48.50 | 48.50 | -5.83% | 123,600 |
| Jan 5, 2026 | 51.50 | 52.07 | 50.40 | 51.50 | 51.50 | - | 18,215 |
| Jan 2, 2026 | 51.50 | 52.68 | 50.06 | 51.50 | 51.50 | - | 28,109 |
| Dec 31, 2025 | 53.00 | 53.68 | 51.00 | 51.50 | 51.50 | -4.63% | 27,633 |
| Dec 30, 2025 | 54.00 | 53.68 | 51.06 | 54.00 | 54.00 | - | 4,254 |
| Dec 29, 2025 | 54.00 | 53.25 | 51.06 | 54.00 | 54.00 | - | 23,823 |
| Dec 24, 2025 | 53.79 | 57.00 | 51.00 | 54.00 | 54.00 | - | 12,814 |
| Dec 23, 2025 | 54.00 | 57.00 | 51.00 | 54.00 | 54.00 | - | 49,202 |
| Dec 22, 2025 | 54.50 | 57.00 | 51.06 | 54.00 | 54.00 | -0.92% | 104,712 |
| Dec 19, 2025 | 54.50 | 57.00 | 52.55 | 54.50 | 54.50 | - | 82,834 |
| Dec 18, 2025 | 53.50 | 57.00 | 51.75 | 54.50 | 54.50 | -2.68% | 80,136 |
| Dec 17, 2025 | 53.00 | 56.00 | 51.00 | 56.00 | 56.00 | 5.66% | 42,650 |
| Dec 16, 2025 | 53.00 | 53.85 | 51.55 | 53.00 | 53.00 | - | 61,691 |
| Dec 15, 2025 | 54.50 | 56.00 | 51.76 | 53.00 | 53.00 | -2.75% | 100,845 |
| Dec 12, 2025 | 46.50 | 55.00 | 46.00 | 54.50 | 54.50 | 17.20% | 380,435 |
| Dec 11, 2025 | 43.50 | 48.00 | 44.00 | 46.50 | 46.50 | 5.44% | 181,403 |
| Dec 10, 2025 | 42.66 | 44.10 | 44.10 | 44.10 | 44.10 | 0.23% | 19,386 |
| Dec 9, 2025 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 67,717 |
| Dec 8, 2025 | 47.50 | 49.80 | 45.00 | 46.00 | 46.00 | -3.16% | 63,232 |
| 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 |