Atlas Metals Group plc (LON:AMG)
London
· Delayed Price · Currency is GBP · Price in GBX 7.99
+0.49 (6.53%)
Apr 29, 2026, 10:48 AM GMT
Atlas Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.50 | 8.00 | 7.18 | 7.50 | 7.50 | - | 710,646 |
| Apr 27, 2026 | 7.20 | 7.99 | 7.00 | 7.50 | 7.50 | 4.17% | 604,107 |
| Apr 24, 2026 | 7.00 | 7.43 | 6.78 | 7.20 | 7.20 | 2.86% | 381,540 |
| Apr 23, 2026 | 6.65 | 7.28 | 6.00 | 7.00 | 7.00 | 1.45% | 72,581 |
| Apr 22, 2026 | 6.65 | 7.34 | 6.00 | 6.90 | 6.90 | -5.99% | 460,335 |
| Apr 21, 2026 | 6.65 | 7.34 | 6.00 | 7.34 | 7.34 | 10.38% | 138,370 |
| Apr 20, 2026 | 6.65 | 7.30 | 6.00 | 6.65 | 6.65 | - | 97,537 |
| Apr 17, 2026 | 6.65 | 7.30 | 6.40 | 6.65 | 6.65 | - | 85,582 |
| Apr 16, 2026 | 6.50 | 7.30 | 6.80 | 6.65 | 6.65 | 2.31% | 114,588 |
| Apr 15, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 104,745 |
| Apr 14, 2026 | 6.50 | 6.93 | 6.41 | 6.50 | 6.50 | - | 15,090 |
| Apr 13, 2026 | 6.65 | 7.30 | 6.33 | 6.50 | 6.50 | -2.26% | 50,900 |
| Apr 10, 2026 | 6.50 | 7.13 | 6.22 | 6.65 | 6.65 | 2.31% | 436,361 |
| Apr 9, 2026 | 6.85 | 7.20 | 6.25 | 6.50 | 6.50 | -9.47% | 894,373 |
| Apr 8, 2026 | 7.00 | 7.28 | 6.50 | 7.18 | 7.18 | 2.57% | 711,930 |
| Apr 7, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 977,815 |
| Apr 2, 2026 | 7.25 | 7.25 | 6.75 | 7.00 | 7.00 | -3.45% | 407,786 |
| Apr 1, 2026 | 7.43 | 7.30 | 7.30 | 7.25 | 7.25 | 1.75% | 638,387 |
| Mar 31, 2026 | 7.13 | 7.51 | 6.98 | 7.13 | 7.13 | - | 66,756 |
| Mar 30, 2026 | 7.45 | 7.50 | 6.98 | 7.13 | 7.13 | - | 88,898 |
| Mar 27, 2026 | 7.00 | 7.51 | 6.75 | 7.13 | 7.13 | -2.40% | 501,488 |
| Mar 26, 2026 | 7.25 | 7.45 | 6.65 | 7.30 | 7.30 | -1.35% | 121,163 |
| Mar 25, 2026 | 7.50 | 7.49 | 7.05 | 7.40 | 7.40 | -1.33% | 202,751 |
| Mar 24, 2026 | 7.70 | 7.80 | 7.00 | 7.50 | 7.50 | - | 181,200 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.02 | 7.50 | 7.50 | -6.25% | 815,909 |
| Mar 20, 2026 | 7.25 | 8.49 | 7.48 | 8.00 | 8.00 | 10.34% | 1,675,509 |
| Mar 19, 2026 | 7.25 | 7.50 | 7.01 | 7.25 | 7.25 | - | 253,603 |
| Mar 18, 2026 | 7.50 | 7.99 | 7.15 | 7.25 | 7.25 | -3.33% | 684,751 |
| Mar 17, 2026 | 7.38 | 8.00 | 7.15 | 7.50 | 7.50 | -0.73% | 944,468 |
| Mar 16, 2026 | 7.00 | 7.75 | 7.28 | 7.56 | 7.56 | 7.93% | 1,645,500 |
| Mar 13, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,780,964 |
| Mar 12, 2026 | 6.75 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 1,314,159 |
| Mar 11, 2026 | 7.25 | 7.20 | 6.65 | 6.75 | 6.75 | -6.90% | 277,858 |
| Mar 10, 2026 | 7.50 | 7.80 | 6.73 | 7.25 | 7.25 | -3.33% | 1,247,216 |
| Mar 9, 2026 | 7.50 | 7.80 | 7.15 | 7.50 | 7.50 | - | 99,444 |
| Mar 6, 2026 | 8.00 | 8.10 | 7.00 | 7.50 | 7.50 | -6.25% | 1,384,553 |
| 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 | 10.50 | 11.00 | 10.18 | 10.75 | 10.75 | 2.38% | 454,658 |
| 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 | 11.25 | 12.00 | 10.50 | 10.75 | 10.75 | -4.02% | 518,835 |
| 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 | 14.00 | 16.38 | 13.76 | 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 | 11.00 | 11.50 | 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 | 10.38 | 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 | 10.63 | 10.60 | 10.00 | 10.25 | 10.25 | -3.53% | 877,461 |
| Jan 8, 2026 | 11.00 | 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 | 11.75 | 12.50 | 11.00 | 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 | 10.75 | 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 | 18.50 | 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 | 21.00 | 21.50 | 18.23 | 19.00 | 19.00 | -9.52% | 68,598 |
| Dec 9, 2025 | 19.50 | 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 |