40.50p-1.00 (-2.41%)29 Apr 2025, 09:38
Aterian PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2025 | 41.50p | 42.50p | 42.50p | 41.50p | 241 |
Apr 25, 2025 | 41.50p | 42.50p | 40.00p | 41.50p | 25,580 |
Apr 24, 2025 | 43.50p | 45.00p | 40.00p | 41.50p | 40,607 |
Apr 23, 2025 | 43.00p | 41.00p | 41.00p | 43.50p | 1 |
Apr 22, 2025 | 43.00p | 41.00p | 41.00p | 43.00p | 4 |
Apr 17, 2025 | 40.50p | 43.50p | 40.00p | 43.00p | 108,253 |
Apr 16, 2025 | 38.00p | 41.50p | 38.50p | 40.50p | 49,781 |
Apr 15, 2025 | 40.00p | 40.00p | 37.00p | 40.00p | 15,776 |
Apr 14, 2025 | 40.00p | 42.00p | 37.25p | 40.00p | 32,885 |
Apr 10, 2025 | 40.00p | 40.50p | 38.25p | 40.00p | 25,000 |
Apr 9, 2025 | 40.00p | 40.75p | 40.50p | 40.00p | 20,616 |
Apr 7, 2025 | 40.00p | 42.00p | 40.90p | 40.00p | 272 |
Apr 4, 2025 | 40.00p | 40.90p | 40.90p | 40.00p | 681 |
Apr 3, 2025 | 40.00p | 42.00p | 42.00p | 40.00p | 27 |
Apr 1, 2025 | 41.00p | 42.00p | 41.50p | 41.00p | 100,000 |
Mar 31, 2025 | 42.00p | 38.50p | 38.00p | 41.00p | 27,246 |
Mar 27, 2025 | 41.00p | 41.75p | 41.70p | 42.00p | 1,078 |
Mar 26, 2025 | 42.50p | 42.00p | 42.00p | 41.00p | 2,000 |
Mar 20, 2025 | 43.00p | 43.80p | 43.80p | 43.00p | 1,459 |
Mar 19, 2025 | 44.50p | 44.00p | 44.00p | 43.00p | 2,000 |
Mar 18, 2025 | 44.50p | 44.69p | 44.69p | 44.50p | 667 |
Mar 17, 2025 | 44.50p | 44.88p | 44.80p | 44.50p | 845 |
Mar 13, 2025 | 44.50p | 44.90p | 44.90p | 44.50p | 335 |
Mar 12, 2025 | 44.50p | 45.00p | 45.00p | 44.50p | 10,000 |
Mar 11, 2025 | 51.50p | 46.00p | 43.00p | 44.50p | 5,570 |
Mar 10, 2025 | 51.50p | 48.00p | 48.00p | 51.50p | 1,154 |
Mar 7, 2025 | 51.50p | 55.00p | 48.00p | 51.50p | 5,421 |
Mar 6, 2025 | 51.50p | 55.00p | 48.13p | 49.00p | 2,533 |
Mar 4, 2025 | 51.50p | 53.38p | 48.00p | 51.50p | 13,500 |
Mar 3, 2025 | 51.50p | 48.00p | 48.00p | 51.50p | 500 |
Feb 27, 2025 | 52.50p | 54.89p | 50.90p | 52.50p | 32,713 |
Feb 20, 2025 | 52.50p | 53.80p | 53.80p | 52.50p | 113 |
Feb 17, 2025 | 54.00p | 56.49p | 48.00p | 52.50p | 41,078 |
Feb 14, 2025 | 54.00p | 51.50p | 51.20p | 54.00p | 4,100 |
Feb 13, 2025 | 54.00p | 57.00p | 53.00p | 54.00p | 227 |
Feb 12, 2025 | 53.00p | 54.89p | 53.75p | 54.00p | 100,106 |
Feb 11, 2025 | 54.00p | 52.00p | 47.00p | 53.00p | 20,010 |
Feb 10, 2025 | 54.00p | 58.00p | 51.50p | 54.00p | 21,453 |
Feb 7, 2025 | 54.00p | 54.80p | 54.80p | 54.00p | 24,700 |
Feb 6, 2025 | 54.00p | 54.80p | 52.00p | 54.00p | 26,113 |
Feb 5, 2025 | 54.00p | 52.95p | 52.95p | 54.00p | 25,000 |
Feb 3, 2025 | 54.00p | 51.25p | 51.00p | 54.00p | 374 |
Jan 30, 2025 | 54.00p | 51.00p | 51.00p | 51.00p | 699 |
Jan 29, 2025 | 54.00p | 53.45p | 53.40p | 54.00p | 414 |
Jan 28, 2025 | 54.00p | 51.00p | 50.00p | 54.00p | 8,812 |
Jan 24, 2025 | 54.00p | 51.00p | 51.00p | 54.00p | 15,000 |
Jan 23, 2025 | 54.00p | 51.00p | 51.00p | 54.00p | 10,000 |
Jan 22, 2025 | 54.00p | 56.90p | 56.90p | 54.00p | 90 |
Jan 21, 2025 | 53.50p | 54.90p | 50.00p | 54.00p | 10,677 |
Jan 20, 2025 | 54.00p | 57.00p | 51.00p | 53.50p | 9 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.