Atlas Metals Group plc (LON:AMG)
London
· Delayed Price · Currency is GBP · Price in GBX 7.50
-0.50 (-6.25%)
At close: Mar 6, 2026
Atlas Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.00 | 8.10 | 7.00 | 7.50 | 7.50 | -6.25% | 1,209,553 |
| Mar 5, 2026 | 7.75 | 9.30 | 6.59 | 8.00 | 8.00 | -3.03% | 4,042,784 |
| Mar 4, 2026 | 8.75 | 8.42 | 7.65 | 8.25 | 8.25 | -5.71% | 168,051 |
| Mar 3, 2026 | 8.75 | 9.50 | 8.00 | 8.75 | 8.75 | - | 101,399 |
| Mar 2, 2026 | 8.75 | 9.50 | 8.63 | 8.75 | 8.75 | - | 920,873 |
| Feb 27, 2026 | 7.75 | 9.50 | 8.00 | 8.75 | 8.75 | 12.90% | 2,223,944 |
| Feb 26, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 1,439,876 |
| Feb 25, 2026 | 8.00 | 8.35 | 7.80 | 8.00 | 8.00 | - | 258,549 |
| Feb 24, 2026 | 8.50 | 8.50 | 7.80 | 8.00 | 8.00 | -3.61% | 880,097 |
| Feb 23, 2026 | 9.25 | 9.50 | 8.30 | 8.30 | 8.30 | -10.27% | 590,654 |
| Feb 20, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 139,628 |
| Feb 19, 2026 | 9.38 | 9.75 | 9.13 | 9.25 | 9.25 | -1.33% | 63,280 |
| Feb 18, 2026 | 10.25 | 10.50 | 9.50 | 9.38 | 9.38 | -8.54% | 346,438 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 497,995 |
| Feb 16, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 125,946 |
| Feb 13, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 397,435 |
| Feb 12, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 208,720 |
| Feb 11, 2026 | 10.30 | 11.00 | 10.18 | 10.75 | 10.75 | 2.38% | 390,738 |
| Feb 10, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 400,640 |
| Feb 9, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 421,824 |
| Feb 6, 2026 | 10.70 | 12.00 | 10.50 | 10.75 | 10.75 | -4.02% | 340,435 |
| Feb 5, 2026 | 11.25 | 12.00 | 10.50 | 11.20 | 11.20 | 1.82% | 929,868 |
| Feb 4, 2026 | 14.50 | 14.00 | 10.50 | 11.00 | 11.00 | -26.67% | 1,222,777 |
| Feb 3, 2026 | 15.25 | 16.50 | 14.50 | 15.00 | 15.00 | -1.64% | 738,151 |
| Feb 2, 2026 | 15.25 | 16.05 | 14.50 | 15.25 | 15.25 | -3.17% | 234,480 |
| Jan 30, 2026 | 14.50 | 16.00 | 15.20 | 15.75 | 15.75 | 12.50% | 1,396,471 |
| Jan 29, 2026 | 13.25 | 14.50 | 12.67 | 14.00 | 14.00 | 3.32% | 359,915 |
| Jan 28, 2026 | 11.50 | 13.92 | 11.50 | 13.55 | 13.55 | 17.83% | 934,303 |
| Jan 27, 2026 | 11.00 | 12.00 | 10.50 | 11.50 | 11.50 | 4.55% | 323,210 |
| Jan 26, 2026 | 10.50 | 11.48 | 10.00 | 11.00 | 11.00 | 4.76% | 578,762 |
| Jan 23, 2026 | 10.50 | 11.00 | 10.37 | 10.50 | 10.50 | - | 183,829 |
| Jan 22, 2026 | 10.50 | 11.00 | 10.25 | 10.50 | 10.50 | - | 103,400 |
| Jan 21, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 269,744 |
| Jan 20, 2026 | 11.00 | 10.51 | 10.00 | 10.25 | 10.25 | -2.38% | 442,371 |
| Jan 19, 2026 | 10.66 | 10.50 | 10.50 | 10.50 | 10.50 | - | 113,895 |
| Jan 16, 2026 | 10.50 | 11.50 | 10.33 | 10.50 | 10.50 | - | 783,180 |
| Jan 15, 2026 | 10.63 | 11.00 | 10.19 | 10.50 | 10.50 | 1.20% | 356,044 |
| Jan 14, 2026 | 10.25 | 10.74 | 10.19 | 10.38 | 10.38 | 1.22% | 279,859 |
| Jan 13, 2026 | 10.75 | 11.00 | 10.36 | 10.25 | 10.25 | -6.82% | 211,357 |
| Jan 12, 2026 | 10.25 | 11.00 | 9.50 | 11.00 | 11.00 | 7.32% | 1,104,847 |
| Jan 9, 2026 | 10.31 | 10.25 | 10.25 | 10.25 | 10.25 | -3.53% | 712,461 |
| Jan 8, 2026 | 10.89 | 11.50 | 10.08 | 10.63 | 10.63 | -3.41% | 433,780 |
| Jan 7, 2026 | 12.00 | 12.50 | 10.70 | 11.00 | 11.00 | -8.33% | 239,604 |
| Jan 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 641,395 |
| Jan 5, 2026 | 11.00 | 12.50 | 11.00 | 11.75 | 11.75 | 6.82% | 836,128 |
| Jan 2, 2026 | 11.00 | 11.50 | 10.65 | 11.00 | 11.00 | - | 70,887 |
| Dec 31, 2025 | 11.22 | 11.22 | 10.63 | 11.00 | 11.00 | 2.33% | 184,955 |
| Dec 30, 2025 | 10.75 | 11.22 | 10.58 | 10.75 | 10.75 | - | 60,963 |
| Dec 29, 2025 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 910,393 |
| Dec 24, 2025 | 11.00 | 11.50 | 10.93 | 10.75 | 10.75 | -2.27% | 172,185 |
| Dec 23, 2025 | 11.00 | 11.50 | 10.79 | 11.00 | 11.00 | - | 407,077 |
| Dec 22, 2025 | 12.50 | 13.00 | 10.67 | 11.00 | 11.00 | -6.38% | 1,041,359 |
| Dec 19, 2025 | 11.75 | 12.80 | 11.75 | 11.75 | 11.75 | - | 184,873 |
| Dec 18, 2025 | 12.50 | 12.75 | 11.43 | 11.75 | 11.75 | -6.00% | 789,617 |
| Dec 17, 2025 | 18.00 | 18.59 | 12.70 | 12.50 | 12.50 | -30.56% | 459,523 |
| Dec 16, 2025 | 18.50 | 19.80 | 17.50 | 18.00 | 18.00 | -2.70% | 148,736 |
| Dec 15, 2025 | 18.00 | 19.95 | 17.00 | 18.50 | 18.50 | - | 9,503 |
| Dec 12, 2025 | 19.00 | 20.50 | 17.85 | 18.50 | 18.50 | -2.63% | 43,535 |
| Dec 11, 2025 | 19.00 | 19.00 | 17.23 | 19.00 | 19.00 | - | 167,598 |
| Dec 10, 2025 | 21.50 | 21.50 | 18.23 | 19.00 | 19.00 | -9.52% | 68,598 |
| Dec 9, 2025 | 20.50 | 21.88 | 19.00 | 21.00 | 21.00 | 7.69% | 179,598 |
| Dec 8, 2025 | 19.00 | 20.70 | 13.01 | 19.50 | 19.50 | 2.63% | 472,751 |
| Dec 5, 2025 | 19.00 | 20.50 | 18.00 | 19.00 | 19.00 | - | 91,559 |
| Dec 4, 2025 | 18.00 | 20.55 | 17.63 | 19.00 | 19.00 | 5.56% | 280,507 |
| Dec 3, 2025 | 16.00 | 21.40 | 16.00 | 18.00 | 18.00 | 2.86% | 1,023,632 |
| Dec 2, 2025 | 29.22 | 30.00 | 15.00 | 17.50 | 17.50 | -42.62% | 1,908,690 |
| Dec 1, 2025 | 32.00 | 34.00 | 27.00 | 30.50 | 30.50 | -4.69% | 184,186 |
| Nov 28, 2025 | 31.80 | 35.00 | 27.00 | 32.00 | 32.00 | 14.29% | 83,453 |
| Nov 27, 2025 | 27.50 | 31.00 | 25.00 | 28.00 | 28.00 | 1.82% | 133,055 |
| Nov 26, 2025 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | - | 22,319 |
| Nov 25, 2025 | 27.50 | 30.00 | 25.70 | 27.50 | 27.50 | - | 4,106 |
| Nov 24, 2025 | 31.50 | 33.00 | 26.00 | 27.50 | 27.50 | -12.70% | 31,384 |
| Nov 21, 2025 | 31.50 | 30.90 | 28.11 | 31.50 | 31.50 | - | 51,337 |
| Nov 20, 2025 | 28.60 | 31.10 | 28.00 | 31.50 | 31.50 | - | 11,462 |
| Nov 19, 2025 | 31.50 | 34.50 | 28.00 | 31.50 | 31.50 | - | 15,013 |
| Nov 18, 2025 | 30.00 | 32.00 | 28.00 | 31.50 | 31.50 | 6.78% | 47,258 |
| Nov 17, 2025 | 29.50 | 31.80 | 25.00 | 29.50 | 29.50 | - | 17,490 |
| Nov 14, 2025 | 29.50 | 32.00 | 27.56 | 29.50 | 29.50 | - | 29,806 |
| Nov 13, 2025 | 26.00 | 30.00 | 22.00 | 29.50 | 29.50 | 7.27% | 54,122 |
| Nov 12, 2025 | 28.50 | 30.00 | 25.50 | 27.50 | 27.50 | -3.51% | 53,460 |
| Nov 11, 2025 | 31.00 | 30.65 | 27.00 | 28.50 | 28.50 | -8.06% | 80,832 |
| Nov 10, 2025 | 35.00 | 40.00 | 30.07 | 31.00 | 31.00 | -11.43% | 114,266 |
| Nov 7, 2025 | 35.00 | 40.00 | 30.00 | 35.00 | 35.00 | - | 133,775 |
| Nov 6, 2025 | 39.00 | 40.00 | 30.00 | 35.00 | 35.00 | -12.50% | 604,358 |
| Nov 5, 2025 | 49.50 | 50.00 | 40.13 | 40.00 | 40.00 | -19.19% | 291,475 |
| Nov 4, 2025 | 54.00 | 55.12 | 45.65 | 49.50 | 49.50 | -8.33% | 365,793 |
| Nov 3, 2025 | 56.00 | 65.00 | 50.00 | 54.00 | 54.00 | -3.57% | 329,512 |
| Oct 31, 2025 | 47.50 | 59.00 | 46.55 | 56.00 | 56.00 | 17.89% | 408,448 |
| Oct 30, 2025 | 44.00 | 50.00 | 40.00 | 47.50 | 47.50 | 7.95% | 140,468 |
| Oct 29, 2025 | 46.00 | 49.00 | 40.22 | 44.00 | 44.00 | -4.35% | 60,755 |
| Oct 28, 2025 | 40.50 | 50.00 | 40.00 | 46.00 | 46.00 | 17.95% | 331,911 |
| Oct 27, 2025 | 39.00 | 41.00 | 37.00 | 39.00 | 39.00 | - | 16,437 |
| Oct 24, 2025 | 39.50 | 41.00 | 37.00 | 39.00 | 39.00 | -1.27% | 68,006 |
| Oct 23, 2025 | 39.50 | 42.00 | 37.00 | 39.50 | 39.50 | - | 19,918 |
| Oct 22, 2025 | 37.50 | 40.80 | 35.00 | 39.50 | 39.50 | 5.33% | 14,698 |
| Oct 21, 2025 | 39.50 | 42.00 | 37.10 | 37.50 | 37.50 | -5.06% | 59,912 |
| Oct 20, 2025 | 37.50 | 42.00 | 37.00 | 39.50 | 39.50 | 5.33% | 138,245 |
| Oct 17, 2025 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | -5.30% | 122,706 |
| Oct 16, 2025 | 37.00 | 40.00 | 34.00 | 39.60 | 39.60 | 7.03% | 157,520 |
| Oct 15, 2025 | 41.00 | 45.00 | 35.00 | 37.00 | 37.00 | -9.76% | 73,664 |