Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/06/2026 750.00p 774.00p 744.50p 763.50p 460362
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
29/01/2026 1,060.00p 1,090.00p 1,017.35p 1,038.00p 1342201
28/01/2026 1,046.00p 1,094.00p 1,000.00p 1,036.00p 3574521
27/01/2026 1,042.00p 1,074.00p 1,024.00p 1,074.00p 712395
26/01/2026 990.00p 1,064.00p 990.00p 1,050.00p 609245
23/01/2026 968.00p 989.00p 950.00p 985.00p 323895
22/01/2026 953.00p 958.80p 930.00p 956.00p 268627
21/01/2026 953.00p 974.00p 932.05p 956.00p 354105
20/01/2026 937.00p 948.00p 907.00p 943.00p 407817
19/01/2026 913.00p 945.00p 894.00p 945.00p 291834
16/01/2026 929.00p 939.00p 914.00p 920.00p 316129
15/01/2026 926.00p 939.00p 917.39p 933.00p 547929
14/01/2026 915.00p 933.20p 907.00p 927.00p 762602
13/01/2026 924.00p 938.00p 910.00p 910.00p 757634
12/01/2026 888.00p 931.00p 880.50p 931.00p 566430
09/01/2026 884.00p 894.00p 867.00p 885.00p 554718
08/01/2026 879.00p 889.00p 855.00p 865.00p 271322
07/01/2026 928.00p 946.00p 868.00p 878.00p 494092
06/01/2026 903.00p 934.00p 900.00p 934.00p 431182
05/01/2026 863.00p 899.00p 850.00p 899.00p 531614
02/01/2026 869.00p 875.00p 847.00p 847.00p 169019
01/01/2026 855.00p 867.26p 849.00p 855.00p 116805
31/12/2025 855.00p 867.26p 849.00p 855.00p 116789
30/12/2025 827.00p 864.30p 806.00p 860.00p 351845
29/12/2025 828.00p 844.00p 818.00p 826.00p 400428
25/12/2025 826.00p 830.00p 812.80p 816.00p 245712
24/12/2025 826.00p 830.00p 812.80p 816.00p 165712
23/12/2025 820.00p 828.00p 810.00p 827.00p 2009897
22/12/2025 811.00p 820.00p 801.00p 820.00p 524076
19/12/2025 796.00p 809.00p 787.00p 804.00p 496287
18/12/2025 797.00p 797.00p 780.00p 796.00p 486337
17/12/2025 785.00p 797.00p 773.00p 786.00p 918641
16/12/2025 779.00p 780.00p 768.00p 771.00p 236372
15/12/2025 784.00p 792.00p 764.00p 776.00p 315215
12/12/2025 777.00p 787.68p 762.00p 762.00p 530743
11/12/2025 754.00p 780.00p 746.00p 774.00p 673164
10/12/2025 769.00p 769.00p 748.00p 752.00p 613061
09/12/2025 749.00p 757.00p 737.90p 754.00p 163871
08/12/2025 753.00p 757.00p 738.00p 749.00p 196336
05/12/2025 740.00p 775.00p 740.00p 750.00p 213735
04/12/2025 745.00p 760.60p 737.00p 759.00p 414072
03/12/2025 739.00p 748.00p 722.00p 741.00p 421888
02/12/2025 723.00p 740.00p 723.00p 725.00p 204640
01/12/2025 711.00p 750.30p 705.00p 730.00p 572089
28/11/2025 671.00p 711.00p 671.00p 711.00p 353882
27/11/2025 690.00p 698.00p 685.00p 694.00p 143072
26/11/2025 703.00p 704.00p 691.00p 695.00p 158995
25/11/2025 691.00p 697.00p 686.00p 694.00p 478872
24/11/2025 661.00p 685.00p 654.00p 685.00p 739579
21/11/2025 656.00p 670.00p 647.00p 657.00p 264395
20/11/2025 670.00p 693.00p 652.00p 679.00p 257429
19/11/2025 648.00p 657.00p 643.00p 647.00p 401196
18/11/2025 634.00p 657.00p 627.05p 647.00p 184363
17/11/2025 669.00p 682.00p 648.00p 652.00p 183014
14/11/2025 671.00p 683.00p 647.36p 673.00p 244297
13/11/2025 690.00p 708.00p 676.00p 689.00p 410230
12/11/2025 698.00p 709.00p 695.00p 703.00p 326455
11/11/2025 699.00p 705.00p 686.00p 698.00p 566526
10/11/2025 700.00p 713.00p 697.00p 697.00p 550064
07/11/2025 692.00p 699.96p 680.00p 689.00p 383190
06/11/2025 697.00p 705.00p 687.00p 691.00p 1632819
05/11/2025 671.00p 692.00p 671.00p 690.00p 527630
04/11/2025 655.00p 676.00p 653.20p 675.00p 352381
03/11/2025 681.00p 683.00p 664.00p 664.00p 344247
31/10/2025 672.00p 684.00p 666.00p 684.00p 1082814
30/10/2025 655.00p 675.00p 654.81p 672.00p 397085
29/10/2025 645.00p 673.39p 641.00p 668.00p 578952
28/10/2025 639.00p 655.00p 632.89p 643.00p 213411
27/10/2025 649.00p 659.00p 640.00p 645.00p 298054
24/10/2025 648.00p 655.00p 643.04p 655.00p 365593
23/10/2025 624.00p 648.00p 623.00p 645.00p 467398
22/10/2025 634.00p 637.00p 610.00p 612.00p 391659
21/10/2025 638.00p 646.00p 609.70p 621.00p 436023
20/10/2025 644.00p 655.00p 634.44p 644.00p 323493
17/10/2025 656.00p 659.00p 626.00p 628.00p 460344
16/10/2025 671.00p 674.00p 659.00p 667.00p 526710
15/10/2025 680.00p 682.00p 666.00p 668.00p 357233
14/10/2025 668.00p 677.00p 647.00p 676.00p 454150
13/10/2025 660.00p 682.00p 657.00p 682.00p 1011887
10/10/2025 660.00p 666.00p 648.00p 656.00p 523568
09/10/2025 659.00p 672.00p 650.00p 668.00p 680483
08/10/2025 655.00p 668.00p 648.00p 656.00p 554505
07/10/2025 662.00p 667.00p 652.00p 654.00p 482449
06/10/2025 659.00p 667.00p 654.00p 663.00p 719435
03/10/2025 647.00p 661.00p 643.00p 661.00p 915914
02/10/2025 639.00p 650.00p 632.00p 639.00p 846236
01/10/2025 626.00p 641.00p 624.00p 637.00p 2988517
30/09/2025 628.00p 637.00p 622.00p 627.00p 526292
29/09/2025 600.00p 632.00p 594.00p 630.00p 1182907
26/09/2025 600.00p 604.22p 583.00p 597.00p 602588
25/09/2025 601.00p 622.00p 600.00p 601.00p 940194
24/09/2025 561.00p 615.00p 561.00p 605.00p 1497971
23/09/2025 560.00p 572.00p 540.00p 567.00p 483103
22/09/2025 558.00p 563.00p 534.00p 560.00p 317026
19/09/2025 546.00p 552.00p 537.00p 547.00p 1319948
18/09/2025 542.00p 549.00p 527.00p 545.00p 535978
17/09/2025 552.00p 557.00p 540.00p 545.00p 410857
16/09/2025 538.00p 550.00p 538.00p 549.00p 603975
15/09/2025 538.00p 553.00p 537.00p 550.00p 568253
12/09/2025 546.00p 547.36p 530.00p 537.00p 412486
11/09/2025 555.00p 555.00p 543.00p 538.00p 443570
10/09/2025 555.00p 558.00p 510.00p 543.00p 9570482
09/09/2025 549.00p 571.00p 546.00p 560.00p 1001133
08/09/2025 543.00p 547.00p 539.00p 551.00p 647511
05/09/2025 537.00p 547.00p 537.00p 542.00p 662976
04/09/2025 529.00p 537.00p 528.00p 537.00p 549938
03/09/2025 522.00p 533.00p 516.00p 531.00p 746265
02/09/2025 531.00p 531.00p 508.00p 519.00p 316380
01/09/2025 541.00p 541.00p 528.00p 528.00p 152831
29/08/2025 533.00p 542.00p 527.00p 538.00p 167453

*Close Price adjusted for both dividends and splits