Atome Plc (AIM:ATOM)
London
· Delayed Price · Currency is GBP · Price in GBX 63.00
+0.80 (1.29%)
Apr 28, 2026, 5:15 PM GMT
Atome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.29% | 969,418 |
| Apr 27, 2026 | 65.00 | 66.00 | 62.00 | 62.20 | 62.20 | -5.76% | 1,362,366 |
| Apr 24, 2026 | 63.50 | 67.00 | 60.00 | 66.00 | 66.00 | -25.34% | 5,757,126 |
| Apr 23, 2026 | 87.15 | 88.40 | 88.40 | 88.40 | 88.40 | -3.39% | 394,752 |
| Apr 22, 2026 | 86.00 | 94.28 | 85.02 | 91.50 | 91.50 | 6.40% | 249,846 |
| Apr 21, 2026 | 91.00 | 94.00 | 85.00 | 86.00 | 86.00 | -5.49% | 282,742 |
| Apr 20, 2026 | 87.50 | 94.00 | 85.00 | 91.00 | 91.00 | 4.00% | 260,058 |
| Apr 17, 2026 | 85.00 | 92.00 | 82.50 | 87.50 | 87.50 | 4.79% | 329,191 |
| Apr 16, 2026 | 81.00 | 85.00 | 77.36 | 83.50 | 83.50 | 3.09% | 185,922 |
| Apr 15, 2026 | 79.26 | 85.80 | 85.80 | 81.00 | 81.00 | - | 191,890 |
| Apr 14, 2026 | 84.50 | 87.00 | 77.00 | 81.00 | 81.00 | -6.90% | 296,806 |
| Apr 13, 2026 | 75.00 | 87.00 | 72.00 | 87.00 | 87.00 | 11.54% | 557,292 |
| Apr 10, 2026 | 65.00 | 78.00 | 75.00 | 78.00 | 78.00 | 28.93% | 1,540,352 |
| Apr 9, 2026 | 60.50 | 63.00 | 59.55 | 60.50 | 60.50 | -3.97% | 201,481 |
| Apr 8, 2026 | 66.50 | 70.00 | 59.11 | 63.00 | 63.00 | -5.26% | 229,472 |
| Apr 7, 2026 | 62.50 | 70.00 | 60.00 | 66.50 | 66.50 | 6.40% | 353,872 |
| Apr 2, 2026 | 58.00 | 65.00 | 54.00 | 62.50 | 62.50 | 7.76% | 58,860 |
| Apr 1, 2026 | 56.00 | 61.70 | 54.00 | 58.00 | 58.00 | 3.57% | 159,825 |
| Mar 31, 2026 | 58.00 | 60.00 | 52.00 | 56.00 | 56.00 | 3.70% | 179,650 |
| Mar 30, 2026 | 56.00 | 58.00 | 50.00 | 54.00 | 54.00 | -4.42% | 74,560 |
| Mar 27, 2026 | 57.50 | 60.00 | 53.63 | 56.50 | 56.50 | -1.74% | 187,616 |
| Mar 26, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 61,590 |
| Mar 25, 2026 | 58.50 | 62.00 | 55.00 | 57.50 | 57.50 | -2.54% | 142,289 |
| Mar 24, 2026 | 58.50 | 62.00 | 55.00 | 59.00 | 59.00 | 0.85% | 62,609 |
| Mar 23, 2026 | 58.50 | 62.00 | 55.00 | 58.50 | 58.50 | - | 39,004 |
| Mar 20, 2026 | 57.50 | 62.00 | 55.00 | 58.50 | 58.50 | 1.74% | 72,624 |
| Mar 19, 2026 | 59.00 | 60.95 | 55.00 | 57.50 | 57.50 | -4.17% | 259,038 |
| Mar 18, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | - | 102,924 |
| Mar 17, 2026 | 57.50 | 63.00 | 55.00 | 60.00 | 60.00 | 4.35% | 195,668 |
| Mar 16, 2026 | 56.00 | 60.00 | 52.06 | 57.50 | 57.50 | 2.68% | 241,142 |
| Mar 13, 2026 | 51.50 | 62.00 | 50.00 | 56.00 | 56.00 | 13.13% | 693,706 |
| Mar 12, 2026 | 48.50 | 51.00 | 47.00 | 49.50 | 49.50 | 2.06% | 109,739 |
| Mar 11, 2026 | 50.00 | 52.00 | 47.30 | 48.50 | 48.50 | -3.00% | 164,696 |
| Mar 10, 2026 | 49.00 | 52.00 | 48.00 | 50.00 | 50.00 | 2.04% | 192,035 |
| Mar 9, 2026 | 51.50 | 53.00 | 48.00 | 49.00 | 49.00 | -5.77% | 75,671 |
| Mar 6, 2026 | 52.00 | 52.20 | 51.00 | 52.00 | 52.00 | - | 60,054 |
| Mar 5, 2026 | 52.00 | 52.95 | 51.25 | 52.00 | 52.00 | - | 72,767 |
| Mar 4, 2026 | 51.50 | 54.00 | 50.00 | 52.00 | 52.00 | 0.97% | 193,739 |
| Mar 3, 2026 | 52.50 | 55.00 | 50.00 | 51.50 | 51.50 | -1.90% | 19,671 |
| 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 | - | 77,380 |
| Feb 19, 2026 | 64.00 | 64.95 | 60.00 | 64.00 | 64.00 | - | 9,840 |
| Feb 18, 2026 | 60.00 | 65.70 | 58.00 | 64.00 | 64.00 | 6.67% | 233,343 |
| 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 | 60.50 | 62.00 | 58.00 | 60.00 | 60.00 | -0.83% | 51,410 |
| 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 | 60.50 | 61.97 | 59.55 | 60.50 | 60.50 | - | 60,641 |
| 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% | 115,386 |
| 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 | 61.50 | 63.00 | 58.00 | 64.00 | 64.00 | 4.07% | 145,949 |
| Jan 27, 2026 | 61.50 | 63.00 | 58.00 | 61.50 | 61.50 | - | 206,225 |
| 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 | 62.50 | 70.00 | 60.00 | 63.00 | 63.00 | 0.80% | 426,425 |
| Jan 15, 2026 | 51.50 | 70.00 | 51.00 | 62.50 | 62.50 | 21.36% | 875,063 |
| 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% | 47,744 |
| Jan 7, 2026 | 48.50 | 53.40 | 47.00 | 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 | - | 33,215 |
| Jan 2, 2026 | 51.50 | 52.68 | 50.06 | 51.50 | 51.50 | - | 28,109 |
| Dec 31, 2025 | 54.00 | 53.68 | 51.00 | 51.50 | 51.50 | -4.63% | 27,632 |
| 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 | 54.00 | 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 | 44.00 | 45.48 | 42.04 | 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% | 116,544 |
| Dec 3, 2025 | 45.50 | 46.00 | 43.63 | 44.50 | 44.50 | -2.20% | 106,230 |