Atalaya Mining (ATYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atalaya Mining

Date Open High Low Close* Volume
13/11/2026 823.50p 849.50p 823.50p 833.50p 427998
12/11/2026 863.50p 881.00p 829.00p 851.50p 1274617
11/11/2026 874.50p 889.75p 846.50p 872.50p 646112
10/11/2026 900.00p 912.50p 832.50p 843.00p 483051
09/11/2026 830.50p 896.75p 825.00p 878.50p 460932
06/11/2026 809.50p 837.50p 809.00p 826.50p 517331
05/11/2026 879.00p 882.00p 796.50p 832.50p 385614
04/11/2026 842.00p 878.00p 837.00p 852.50p 505708
03/11/2026 849.00p 858.00p 824.50p 824.50p 527432
02/11/2026 833.00p 864.50p 810.75p 862.50p 557498
30/10/2026 850.00p 851.50p 798.50p 822.50p 600674
29/10/2026 871.50p 872.50p 831.50p 865.50p 422677
28/10/2026 894.50p 898.00p 843.50p 869.50p 712365
27/10/2026 874.50p 909.00p 841.00p 882.00p 546969
26/10/2026 808.00p 841.00p 789.25p 841.00p 563261
23/10/2026 823.50p 831.00p 763.50p 799.50p 587709
22/10/2026 877.00p 887.50p 824.50p 824.50p 711211
21/10/2026 920.50p 927.13p 890.50p 890.50p 717399
20/10/2026 913.50p 938.00p 883.24p 920.50p 830287
19/10/2026 957.00p 968.00p 911.75p 929.50p 499739
16/10/2026 994.00p 996.00p 945.00p 968.00p 451898
15/10/2026 991.50p 1,004.00p 941.50p 988.00p 707638
14/10/2026 1,071.00p 1,084.00p 1,013.00p 1,027.00p 693186
13/10/2026 1,074.00p 1,090.00p 1,022.50p 1,065.00p 1459156
12/10/2026 1,079.00p 1,090.00p 1,033.25p 1,075.00p 387086
09/10/2026 1,030.00p 1,072.50p 1,016.25p 1,072.00p 581530
08/10/2026 984.50p 1,030.75p 978.50p 1,016.00p 521162
07/10/2026 1,032.00p 1,043.01p 974.00p 1,006.00p 500276
06/10/2026 1,056.00p 1,070.00p 1,011.75p 1,032.00p 479755
05/10/2026 1,059.00p 1,098.50p 1,039.00p 1,055.00p 457500
02/10/2026 1,057.00p 1,080.50p 1,019.50p 1,043.00p 1080148
01/10/2026 1,056.00p 1,097.50p 1,009.00p 1,042.00p 1236611
30/09/2026 1,070.00p 1,093.50p 1,034.50p 1,080.00p 1195990
29/09/2026 1,062.00p 1,109.00p 1,023.50p 1,055.00p 475257
28/09/2026 1,009.00p 1,051.75p 981.50p 1,042.00p 525223
25/09/2026 1,044.00p 1,061.00p 997.25p 1,036.00p 365279
24/09/2026 1,023.00p 1,050.00p 972.25p 1,030.00p 345166
23/09/2026 1,072.00p 1,073.00p 997.75p 1,045.00p 576506
22/09/2026 1,054.00p 1,105.00p 1,028.00p 1,070.00p 626440
21/09/2026 1,009.00p 1,040.00p 1,008.00p 1,015.00p 223205
18/09/2026 1,003.00p 1,051.00p 982.75p 1,008.00p 1563742
17/09/2026 951.00p 1,004.00p 918.50p 1,004.00p 705803
16/09/2026 951.00p 958.75p 911.00p 943.50p 499545
15/09/2026 922.50p 925.62p 892.00p 918.50p 444256
14/09/2026 987.50p 987.50p 893.25p 924.50p 352784
11/09/2026 980.00p 1,014.00p 959.50p 975.00p 430755
10/09/2026 1,039.00p 1,048.25p 969.00p 988.50p 593996
09/09/2026 1,070.00p 1,090.00p 1,000.00p 1,036.00p 257797
08/09/2026 1,036.00p 1,084.00p 1,032.20p 1,068.00p 422768
07/09/2026 1,043.00p 1,068.00p 1,014.00p 1,033.00p 322104
04/09/2026 1,045.00p 1,073.50p 1,008.00p 1,046.00p 511123
03/09/2026 1,018.00p 1,087.50p 1,013.00p 1,058.00p 362912
02/09/2026 1,038.00p 1,053.75p 1,004.00p 1,025.00p 609609
01/09/2026 1,109.00p 1,120.00p 1,026.91p 1,041.00p 609564
28/08/2026 1,100.00p 1,133.02p 1,095.00p 1,109.00p 1156272
27/08/2026 1,055.00p 1,100.00p 1,048.00p 1,100.00p 824010
26/08/2026 1,035.00p 1,082.50p 1,033.97p 1,057.00p 652123
25/08/2026 1,023.00p 1,032.00p 991.00p 1,030.00p 401065
24/08/2026 1,006.00p 1,030.00p 959.50p 1,010.00p 761574
21/08/2026 950.00p 1,017.00p 925.50p 1,000.00p 977447
20/08/2026 945.00p 960.00p 915.00p 939.50p 357302
19/08/2026 916.00p 943.50p 908.00p 939.00p 433957
18/08/2026 920.00p 939.50p 875.25p 908.00p 916801
14/08/2026 911.00p 943.50p 887.50p 917.00p 495544
13/08/2026 956.00p 973.50p 910.75p 921.50p 506575
12/08/2026 935.00p 957.75p 924.08p 957.50p 1322538
11/08/2026 998.00p 1,030.00p 965.50p 994.50p 710954
10/08/2026 983.50p 1,044.50p 936.00p 992.00p 885247
07/08/2026 927.50p 968.50p 927.00p 968.50p 668682
06/08/2026 943.00p 1,048.25p 936.00p 954.00p 701494
05/08/2026 936.00p 960.00p 893.16p 960.00p 354475
04/08/2026 887.50p 934.00p 875.50p 917.00p 463351
03/08/2026 890.00p 917.25p 844.50p 879.00p 208065
31/07/2026 900.00p 945.75p 871.02p 885.50p 352822
30/07/2026 885.00p 914.25p 881.00p 885.50p 419558
29/07/2026 896.00p 908.50p 830.25p 883.50p 259150
28/07/2026 863.00p 904.50p 837.50p 890.50p 397933
27/07/2026 921.50p 931.00p 897.50p 905.50p 943729
24/07/2026 900.00p 923.50p 837.75p 905.00p 336265
23/07/2026 928.00p 940.00p 867.50p 901.50p 380652
22/07/2026 877.00p 973.50p 859.00p 927.00p 880223
21/07/2026 841.00p 913.25p 813.50p 881.00p 549147
20/07/2026 816.00p 823.50p 755.50p 817.50p 317964
17/07/2026 790.00p 819.25p 760.50p 797.00p 589026
16/07/2026 835.50p 838.00p 806.75p 807.00p 598108
15/07/2026 844.00p 868.00p 815.50p 835.50p 384108
14/07/2026 803.00p 877.00p 803.00p 847.00p 558507
13/07/2026 777.50p 815.00p 772.00p 795.00p 739138
10/07/2026 781.50p 800.25p 761.00p 800.00p 324285
09/07/2026 760.00p 787.75p 737.50p 773.00p 723341
08/07/2026 793.00p 798.50p 740.00p 740.00p 987014
07/07/2026 802.50p 828.75p 764.25p 788.50p 452436
06/07/2026 816.00p 838.00p 803.50p 820.00p 243841
03/07/2026 816.00p 858.75p 809.50p 822.00p 159580
02/07/2026 801.00p 818.50p 785.50p 799.50p 458757
01/07/2026 807.50p 841.75p 787.00p 813.00p 629257
30/06/2026 790.00p 820.50p 785.00p 816.50p 1122661
29/06/2026 810.00p 831.50p 784.50p 784.50p 426012
26/06/2026 781.00p 817.00p 765.00p 808.50p 407882
25/06/2026 780.50p 811.50p 755.50p 786.50p 654570
24/06/2026 806.50p 815.50p 772.00p 784.00p 306757
23/06/2026 830.00p 833.00p 797.50p 809.00p 342107
22/06/2026 863.00p 875.00p 835.50p 846.50p 179810
19/06/2026 875.00p 877.50p 826.75p 850.00p 1438755
18/06/2026 866.00p 919.00p 852.75p 880.00p 408462
17/06/2026 893.50p 913.25p 867.00p 889.00p 756118
16/06/2026 870.00p 905.50p 865.00p 885.50p 390730
15/06/2026 844.00p 892.75p 826.75p 880.00p 686139
12/06/2026 810.50p 829.75p 776.50p 812.50p 413838
11/06/2026 750.00p 774.00p 732.50p 763.50p 457079
10/06/2026 769.50p 789.50p 727.00p 757.50p 357989
09/06/2026 783.00p 801.50p 757.00p 757.50p 466768
08/06/2026 772.50p 793.50p 738.00p 784.50p 440736
05/06/2026 830.00p 837.38p 788.00p 788.00p 636992
04/06/2026 852.50p 878.25p 828.25p 841.50p 316919
03/06/2026 879.00p 943.50p 858.00p 858.00p 338693
02/06/2026 864.00p 899.75p 856.00p 877.00p 349639
01/06/2026 872.00p 880.75p 809.00p 860.00p 435347
29/05/2026 879.00p 913.00p 862.50p 875.00p 1271038
28/05/2026 833.50p 873.25p 819.00p 863.00p 328774
27/05/2026 821.00p 847.50p 778.25p 837.50p 373121
26/05/2026 814.00p 857.75p 808.50p 816.00p 518209
22/05/2026 810.00p 812.88p 787.00p 789.50p 463081
21/05/2026 775.00p 828.50p 765.50p 796.50p 467605
20/05/2026 785.00p 796.50p 765.60p 783.00p 526400
19/05/2026 805.00p 815.50p 742.00p 776.00p 409166
18/05/2026 826.00p 827.00p 795.50p 816.00p 301833
15/05/2026 851.00p 877.00p 804.50p 813.00p 675465
14/05/2026 877.00p 913.25p 861.00p 877.00p 341402
13/05/2026 871.00p 944.75p 866.00p 884.50p 956041
12/05/2026 845.00p 864.00p 814.25p 847.00p 618903
11/05/2026 820.00p 885.75p 812.50p 858.50p 474798
08/05/2026 804.00p 822.50p 791.25p 815.00p 376999
07/05/2026 810.00p 831.75p 784.75p 814.00p 1275941
06/05/2026 766.00p 794.00p 742.50p 789.50p 445759
05/05/2026 735.50p 760.50p 709.50p 740.50p 695444
01/05/2026 739.50p 746.16p 731.00p 745.50p 306215
30/04/2026 737.00p 761.75p 705.00p 743.00p 1138784
29/04/2026 749.00p 771.75p 708.00p 730.50p 621232
28/04/2026 754.00p 799.75p 703.00p 741.00p 452738
27/04/2026 766.00p 779.75p 746.75p 762.50p 315920
24/04/2026 774.50p 783.25p 743.75p 760.00p 349937
23/04/2026 764.50p 808.00p 750.50p 779.00p 371072
22/04/2026 776.50p 795.50p 740.25p 770.50p 502403
21/04/2026 796.50p 824.00p 765.50p 768.50p 387679
20/04/2026 815.00p 851.00p 781.25p 798.00p 413366
17/04/2026 793.50p 821.00p 764.00p 821.00p 489487
16/04/2026 808.00p 818.50p 759.75p 786.50p 584685
15/04/2026 814.50p 831.00p 797.75p 798.00p 495194
14/04/2026 814.00p 833.00p 789.00p 809.00p 547259
13/04/2026 793.00p 805.75p 774.50p 805.50p 585999
10/04/2026 774.00p 807.00p 761.50p 794.00p 1268802
09/04/2026 783.00p 787.00p 758.50p 768.00p 340973
08/04/2026 780.50p 801.50p 734.25p 786.00p 932593
07/04/2026 749.00p 753.00p 705.50p 732.50p 524661
02/04/2026 728.00p 752.00p 700.00p 744.00p 746896
01/04/2026 765.00p 769.00p 704.50p 748.00p 547791
31/03/2026 680.00p 737.00p 673.00p 709.00p 639581
30/03/2026 700.00p 705.50p 675.50p 682.00p 373788
27/03/2026 710.00p 718.00p 682.50p 699.00p 571625
26/03/2026 707.00p 719.00p 676.00p 710.00p 524406
25/03/2026 719.00p 752.50p 696.00p 729.00p 896369
24/03/2026 707.00p 718.50p 691.50p 701.00p 674524
23/03/2026 673.00p 758.00p 659.00p 715.00p 1228753
20/03/2026 721.00p 726.00p 687.00p 696.00p 1611976
19/03/2026 781.00p 782.00p 693.50p 712.00p 1710569
18/03/2026 830.00p 849.52p 787.00p 817.00p 630601
17/03/2026 827.00p 849.50p 816.50p 824.00p 485798
16/03/2026 820.00p 861.50p 811.00p 834.00p 564445
13/03/2026 873.00p 884.00p 837.00p 837.00p 468683
12/03/2026 902.00p 933.00p 871.00p 891.00p 247768
11/03/2026 924.00p 939.00p 886.50p 919.00p 218510
10/03/2026 912.00p 976.00p 900.00p 942.00p 496424
09/03/2026 875.00p 905.00p 854.00p 884.00p 1710503
06/03/2026 936.00p 938.00p 889.50p 904.00p 568482
05/03/2026 949.00p 986.00p 916.28p 926.00p 466150
04/03/2026 942.00p 980.50p 938.40p 966.00p 594931
03/03/2026 988.00p 991.00p 923.00p 956.00p 820102
02/03/2026 1,020.00p 1,044.00p 992.00p 1,014.00p 461720
27/02/2026 1,044.00p 1,054.00p 1,013.44p 1,028.00p 908595
26/02/2026 1,036.00p 1,040.00p 990.00p 1,006.00p 398291
25/02/2026 1,040.00p 1,072.00p 1,020.00p 1,050.00p 541440
24/02/2026 1,004.00p 1,026.00p 993.00p 1,026.00p 798533
23/02/2026 995.00p 1,008.00p 986.00p 999.00p 555074
20/02/2026 968.00p 1,002.00p 968.00p 987.00p 373152
19/02/2026 948.00p 989.00p 948.00p 978.00p 294886
18/02/2026 960.00p 997.00p 950.00p 997.00p 846713
17/02/2026 940.00p 950.00p 915.00p 950.00p 1503321
16/02/2026 941.00p 950.00p 923.00p 949.00p 204756
13/02/2026 939.00p 962.50p 918.00p 944.00p 308613
12/02/2026 960.00p 983.00p 934.00p 941.00p 654905
11/02/2026 933.00p 963.00p 917.00p 952.00p 563069
10/02/2026 938.00p 946.00p 917.00p 929.00p 346357
09/02/2026 925.00p 951.00p 923.06p 951.00p 559244
06/02/2026 900.00p 928.00p 900.00p 918.00p 587010
05/02/2026 909.00p 952.00p 904.00p 922.00p 1025551
04/02/2026 960.00p 960.00p 926.00p 927.00p 2172494
03/02/2026 1,024.00p 1,028.00p 1,000.00p 1,028.00p 1128831
02/02/2026 965.00p 996.00p 817.00p 993.00p 1138280
30/01/2026 1,020.00p 1,038.00p 1,006.25p 1,028.00p 2488246

*Close Price adjusted for both dividends and splits