Shares Magazine
37.50p+2.00 (+5.63%)08 Aug 2025, 16:10
Aterian PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 35.50p | 36.00p | 35.00p | 37.50p | 20,001 |
| Aug 7, 2025 | 35.50p | 36.45p | 33.40p | 35.50p | 16,025 |
| Aug 6, 2025 | 35.00p | 36.45p | 36.45p | 35.50p | 111 |
| Aug 5, 2025 | 34.50p | 35.85p | 32.00p | 35.00p | 61,247 |
| Aug 4, 2025 | 34.50p | 32.00p | 32.00p | 34.50p | 50,000 |
| Jul 29, 2025 | 34.50p | 35.00p | 35.00p | 34.50p | 230 |
| Jul 22, 2025 | 35.50p | 35.00p | 33.00p | 34.50p | 9,487 |
| Jul 21, 2025 | 35.50p | 38.00p | 38.00p | 35.50p | 5 |
| Jul 18, 2025 | 35.50p | 33.00p | 33.00p | 35.50p | 2,265 |
| Jul 17, 2025 | 35.50p | 36.25p | 33.25p | 35.50p | 8,335 |
| Jul 15, 2025 | 35.50p | 36.25p | 33.00p | 35.50p | 2,521 |
| Jul 14, 2025 | 36.50p | 33.00p | 33.00p | 35.50p | 1,736 |
| Jul 11, 2025 | 37.50p | 40.00p | 33.00p | 36.50p | 16,973 |
| Jul 10, 2025 | 37.50p | 39.95p | 39.92p | 37.50p | 1,398 |
| Jul 8, 2025 | 36.00p | 39.00p | 37.90p | 36.00p | 105,400 |
| Jul 7, 2025 | 36.00p | 34.80p | 34.80p | 36.00p | 6,743 |
| Jul 4, 2025 | 36.00p | 34.80p | 34.80p | 36.00p | 174 |
| Jul 3, 2025 | 37.00p | 34.00p | 34.00p | 36.00p | 14,865 |
| Jul 2, 2025 | 37.00p | 40.00p | 40.00p | 37.00p | 36 |
| Jul 1, 2025 | 37.00p | 34.80p | 34.80p | 37.00p | 173 |
| Jun 30, 2025 | 37.00p | 40.00p | 40.00p | 37.00p | 500 |
| Jun 27, 2025 | 36.00p | 40.00p | 34.00p | 37.00p | 27,392 |
| Jun 26, 2025 | 34.00p | 36.56p | 36.00p | 36.50p | 62,450 |
| Jun 25, 2025 | 34.00p | 36.00p | 32.00p | 34.00p | 289 |
| Jun 23, 2025 | 33.50p | 35.00p | 32.00p | 33.50p | 503 |
| Jun 20, 2025 | 33.50p | 34.70p | 32.00p | 33.50p | 818 |
| Jun 19, 2025 | 33.50p | 32.00p | 32.00p | 33.50p | 1,000 |
| Jun 18, 2025 | 33.50p | 35.00p | 32.00p | 33.50p | 16 |
| Jun 17, 2025 | 33.50p | 34.85p | 32.00p | 33.50p | 1,780 |
| Jun 13, 2025 | 35.50p | 35.80p | 32.00p | 33.50p | 3,121 |
| Jun 12, 2025 | 35.50p | 35.00p | 35.00p | 35.50p | 1 |
| Jun 11, 2025 | 39.00p | 36.25p | 36.00p | 35.50p | 25,002 |
| Jun 10, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 100,004 |
| Jun 6, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 29 |
| Jun 5, 2025 | 39.00p | 39.40p | 39.40p | 39.00p | 203 |
| Jun 3, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 14 |
| May 30, 2025 | 39.00p | 39.40p | 39.40p | 39.00p | 203 |
| May 28, 2025 | 39.00p | 40.00p | 39.50p | 39.00p | 100,000 |
| May 22, 2025 | 39.00p | 39.40p | 38.00p | 39.00p | 5,712 |
| May 21, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 824 |
| May 20, 2025 | 38.50p | 39.00p | 38.00p | 39.00p | 75,000 |
| May 19, 2025 | 39.00p | 40.00p | 40.00p | 39.00p | 2 |
| May 15, 2025 | 39.00p | 39.50p | 39.50p | 39.00p | 330 |
| May 12, 2025 | 39.00p | 40.00p | 40.00p | 39.00p | 2 |
| May 9, 2025 | 37.00p | 40.00p | 35.50p | 39.00p | 160,604 |
| May 8, 2025 | 40.50p | 42.00p | 39.00p | 37.00p | 3,363 |
| May 7, 2025 | 40.50p | 42.00p | 39.00p | 40.50p | 469 |
| May 6, 2025 | 40.50p | 40.90p | 39.25p | 40.50p | 2,500 |
| 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 |
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 |
|---|---|---|
| Spirax Group PLC | 6,800.00 | 12.21 |
| Atalaya Mining Copper, S.A. | 505.45 | 5.74 |
| Assura PLC | 50.35 | 3.09 |
| Primary Health Properties PLC | 96.52 | 2.46 |
| Airtel Africa PLC | 217.00 | 2.36 |
| Ithaca Energy PLC | 175.55 | 2.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Genuit Group PLC | 358.50 | -7.12 |
| Derwent London PLC | 1,829.00 | -4.69 |
| Entain PLC | 900.80 | -3.80 |
| The Sage Group PLC | 1,106.50 | -3.87 |
| Ocado Group PLC | 359.20 | -3.80 |
| Baltic Classifieds Group PLC | 346.50 | -2.53 |