Aterian plc (LON:ATN)
London
· Delayed Price · Currency is GBP · Price in GBX 26.25
-1.75 (-6.25%)
Mar 6, 2026, 4:32 PM GMT
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.30 | 28.30 | 25.00 | 26.00 | 26.00 | -7.14% | 80,941 |
| Mar 5, 2026 | 24.00 | 29.90 | 23.21 | 28.00 | 28.00 | 16.67% | 540,970 |
| Mar 4, 2026 | 24.00 | 25.80 | 25.68 | 24.00 | 24.00 | - | 34,391 |
| Mar 3, 2026 | 22.50 | 26.00 | 20.00 | 24.00 | 24.00 | 13.21% | 115,154 |
| Mar 2, 2026 | 23.00 | 25.00 | 20.50 | 21.20 | 21.20 | -11.67% | 161,268 |
| Feb 27, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 4.35% | 472,432 |
| Feb 26, 2026 | 25.50 | 26.00 | 22.00 | 23.00 | 23.00 | -9.80% | 165,571 |
| Feb 25, 2026 | 26.00 | 26.49 | 23.20 | 25.50 | 25.50 | -1.92% | 75,073 |
| Feb 24, 2026 | 26.00 | 27.00 | 23.50 | 26.00 | 26.00 | -3.70% | 59,212 |
| Feb 23, 2026 | 26.99 | 27.00 | 25.20 | 27.00 | 27.00 | 3.85% | 46,533 |
| Feb 20, 2026 | 24.50 | 27.00 | 23.00 | 26.00 | 26.00 | 12.07% | 338,902 |
| Feb 19, 2026 | 25.00 | 27.00 | 22.00 | 23.20 | 23.20 | -7.20% | 72,212 |
| Feb 18, 2026 | 26.50 | 26.00 | 23.00 | 25.00 | 25.00 | -5.66% | 137,934 |
| Feb 17, 2026 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | -1.85% | 30,364 |
| Feb 16, 2026 | 27.00 | 28.00 | 25.10 | 27.00 | 27.00 | - | 173,213 |
| Feb 13, 2026 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | 2.27% | 46,589 |
| Feb 12, 2026 | 27.50 | 28.25 | 26.00 | 26.40 | 26.40 | -4.00% | 26,266 |
| Feb 11, 2026 | 29.00 | 30.00 | 26.31 | 27.50 | 27.50 | -8.33% | 377,470 |
| Feb 10, 2026 | 28.00 | 30.00 | 27.15 | 30.00 | 30.00 | 7.14% | 669,173 |
| Feb 9, 2026 | 28.00 | 30.00 | 26.00 | 28.00 | 28.00 | 5.66% | 808,577 |
| Feb 6, 2026 | 26.50 | 27.90 | 24.00 | 26.50 | 26.50 | - | 358,108 |
| Feb 5, 2026 | 28.00 | 30.00 | 25.00 | 26.50 | 26.50 | -5.36% | 151,676 |
| Feb 4, 2026 | 30.50 | 32.00 | 26.00 | 28.00 | 28.00 | -4.76% | 73,027 |
| Feb 3, 2026 | 31.50 | 32.00 | 28.10 | 29.40 | 29.40 | -2.00% | 26,373 |
| Feb 2, 2026 | 32.00 | 34.00 | 28.55 | 30.00 | 30.00 | -3.23% | 37,369 |
| Jan 30, 2026 | 32.00 | 34.00 | 30.00 | 31.00 | 31.00 | 3.33% | 124,547 |
| Jan 29, 2026 | 32.00 | 34.00 | 29.00 | 30.00 | 30.00 | 11.11% | 148,312 |
| Jan 28, 2026 | 26.00 | 34.00 | 24.00 | 27.00 | 27.00 | 3.85% | 490,417 |
| Jan 27, 2026 | 26.00 | 25.70 | 24.20 | 26.00 | 26.00 | - | 4,636 |
| Jan 26, 2026 | 26.00 | 28.00 | 25.75 | 26.00 | 26.00 | - | 16,111 |
| Jan 23, 2026 | 26.00 | 28.00 | 24.15 | 26.00 | 26.00 | - | 10,660 |
| Jan 22, 2026 | 25.50 | 25.80 | 24.00 | 26.00 | 26.00 | 1.96% | 851 |
| Jan 21, 2026 | 25.50 | 26.88 | 24.00 | 25.50 | 25.50 | - | 27,700 |
| Jan 20, 2026 | 23.50 | 27.00 | 23.00 | 25.50 | 25.50 | 8.51% | 113,766 |
| Jan 19, 2026 | 23.50 | 24.30 | 23.89 | 23.50 | 23.50 | - | 54,500 |
| Jan 16, 2026 | 23.50 | 22.00 | 22.00 | 23.50 | 23.50 | - | 25,000 |
| Jan 15, 2026 | 23.50 | 24.90 | 22.00 | 23.50 | 23.50 | 2.17% | 98,739 |
| Jan 14, 2026 | 23.50 | 22.15 | 21.50 | 23.00 | 23.00 | -2.13% | 137,846 |
| Jan 13, 2026 | 23.00 | 24.00 | 24.00 | 23.50 | 23.50 | 2.17% | 501 |
| Jan 12, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 61 |
| Jan 9, 2026 | 23.00 | 23.50 | 22.00 | 23.00 | 23.00 | - | 112,491 |
| Jan 8, 2026 | 23.75 | 21.80 | 21.80 | 23.00 | 23.00 | - | 30,118 |
| Jan 7, 2026 | 25.00 | 26.00 | 21.50 | 23.00 | 23.00 | -8.00% | 113,438 |
| Jan 6, 2026 | 24.00 | 25.95 | 24.13 | 25.00 | 25.00 | 4.17% | 76,266 |
| Jan 5, 2026 | 23.00 | 24.00 | 21.00 | 24.00 | 24.00 | 4.35% | 31,993 |
| Jan 2, 2026 | 27.00 | 28.00 | 21.60 | 23.00 | 23.00 | -14.81% | 338,445 |
| Dec 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 30, 2025 | 29.50 | 28.00 | 23.00 | 27.00 | 27.00 | -12.90% | 58,369 |
| Dec 29, 2025 | 31.00 | 29.00 | 26.50 | 31.00 | 31.00 | - | 43,550 |
| Dec 24, 2025 | 31.00 | 29.25 | 29.00 | 31.00 | 31.00 | - | 35,585 |
| Dec 23, 2025 | 31.00 | 29.13 | 29.13 | 31.00 | 31.00 | - | 25,000 |
| Dec 22, 2025 | 31.00 | 33.00 | 32.68 | 31.00 | 31.00 | - | 157 |
| Dec 19, 2025 | 31.00 | 29.25 | 29.25 | 31.00 | 31.00 | - | 10,340 |
| Dec 18, 2025 | 30.50 | 33.00 | 29.00 | 31.00 | 31.00 | 1.64% | 25,643 |
| Dec 17, 2025 | 30.50 | 32.68 | 32.68 | 30.50 | 30.50 | - | 126 |
| Dec 16, 2025 | 29.50 | 26.00 | 26.00 | 30.50 | 30.50 | 3.39% | 103 |
| Dec 15, 2025 | 29.50 | 29.99 | 26.00 | 29.50 | 29.50 | - | 970 |
| Dec 12, 2025 | 29.50 | 33.00 | 26.00 | 29.50 | 29.50 | - | 1,703 |
| Dec 11, 2025 | 29.50 | 26.20 | 26.20 | 29.50 | 29.50 | -6.65% | 6,000 |
| Dec 10, 2025 | 29.50 | 31.60 | 26.20 | 31.60 | 31.60 | 7.12% | 1,583 |
| Dec 9, 2025 | 29.50 | 32.75 | 26.20 | 29.50 | 29.50 | 7.27% | 35,959 |
| Dec 8, 2025 | 24.00 | 30.00 | 24.00 | 27.50 | 27.50 | 1.85% | 35,119 |
| Dec 5, 2025 | 27.00 | 28.00 | 27.95 | 27.00 | 27.00 | - | 15,217 |
| Dec 4, 2025 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 15,358 |
| Dec 3, 2025 | 27.00 | 29.00 | 24.60 | 27.00 | 27.00 | - | 127,862 |
| Dec 2, 2025 | 26.00 | 30.00 | 20.25 | 27.00 | 27.00 | 3.85% | 136,893 |
| Dec 1, 2025 | 28.00 | 29.81 | 23.00 | 26.00 | 26.00 | -7.14% | 44,031 |
| Nov 28, 2025 | 30.50 | 30.60 | 25.00 | 28.00 | 28.00 | -8.20% | 77,828 |
| Nov 27, 2025 | 32.50 | 33.00 | 30.15 | 30.50 | 30.50 | -6.15% | 120,552 |
| Nov 26, 2025 | 34.00 | 34.90 | 34.90 | 32.50 | 32.50 | -4.41% | 10,000 |
| Nov 25, 2025 | 35.00 | 38.00 | 31.00 | 34.00 | 34.00 | -2.86% | 80,384 |
| Nov 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 21, 2025 | 36.00 | 33.00 | 33.00 | 35.00 | 35.00 | -2.78% | 66,699 |
| Nov 20, 2025 | 36.00 | 38.00 | 34.00 | 36.00 | 36.00 | - | 51,857 |
| Nov 19, 2025 | 36.00 | 37.60 | 34.10 | 36.00 | 36.00 | -4.26% | 60,597 |
| Nov 18, 2025 | 36.00 | 38.00 | 34.00 | 37.60 | 37.60 | 7.43% | 136,508 |
| Nov 17, 2025 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,996 |
| Nov 14, 2025 | 32.50 | 35.00 | 34.00 | 36.00 | 36.00 | 2.86% | 281,000 |
| Nov 13, 2025 | 32.50 | 35.00 | 30.00 | 35.00 | 35.00 | 7.69% | 31,970 |
| Nov 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 11, 2025 | 32.50 | 34.95 | 30.00 | 32.50 | 32.50 | - | 177,192 |
| Nov 10, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 960 |
| Nov 7, 2025 | 32.50 | 34.50 | 34.50 | 32.50 | 32.50 | - | 150,000 |
| Nov 6, 2025 | 32.50 | 35.60 | 30.00 | 32.50 | 32.50 | - | 70,712 |
| Nov 5, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 4, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 10,000 |
| Nov 3, 2025 | 27.50 | 35.00 | 30.00 | 32.50 | 32.50 | 7.62% | 101,327 |
| Oct 31, 2025 | 36.00 | 30.20 | 24.00 | 30.20 | 30.20 | -16.11% | 59,310 |
| Oct 30, 2025 | 35.50 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 29, 2025 | 36.00 | 35.00 | 34.80 | 36.00 | 36.00 | - | 1,152 |
| Oct 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 27, 2025 | 36.00 | 35.40 | 33.00 | 36.00 | 36.00 | - | 3,399 |
| Oct 24, 2025 | 36.00 | 39.00 | 32.60 | 36.00 | 36.00 | - | 29 |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 22, 2025 | 36.00 | 34.88 | 34.88 | 36.00 | 36.00 | - | 463 |
| Oct 21, 2025 | 35.50 | 34.99 | 33.00 | 36.00 | 36.00 | 1.41% | 147,265 |
| Oct 20, 2025 | 35.50 | 35.20 | 31.00 | 35.50 | 35.50 | - | 48,465 |
| Oct 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 16, 2025 | 35.50 | 35.70 | 35.70 | 35.50 | 35.50 | - | 560 |
| Oct 15, 2025 | 35.50 | 35.70 | 35.70 | 35.50 | 35.50 | - | 1,032 |