1. Share Prices

  2. Aterian PLC (ATN)

29.50p-2.10 (-6.65%)11 Dec 2025, 11:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aterian PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 202529.50p26.20p26.20p29.50p6,000
Dec 10, 202529.50p31.60p26.20p31.60p1,583
Dec 9, 202529.50p32.75p26.20p29.50p35,959
Dec 8, 202527.00p30.00p24.00p27.50p35,118
Dec 5, 202527.00p28.00p27.95p27.00p15,217
Dec 4, 202527.00p28.00p28.00p27.00p15,358
Dec 3, 202527.00p29.00p24.60p27.00p127,862
Dec 2, 202526.00p30.00p20.25p27.00p136,893
Dec 1, 202528.00p29.81p23.00p26.00p44,031
Nov 28, 202530.50p30.60p25.00p28.00p77,827
Nov 27, 202532.50p33.00p30.15p30.50p120,551
Nov 26, 202534.00p34.90p34.90p32.50p10,000
Nov 25, 202535.00p38.00p31.00p34.00p80,384
Nov 21, 202536.00p33.00p33.00p35.00p66,699
Nov 20, 202536.00p38.00p34.00p36.00p51,857
Nov 19, 202536.00p37.60p34.10p36.00p60,597
Nov 18, 202536.00p38.00p34.00p37.60p136,508
Nov 17, 202536.00p38.00p35.00p35.00p1,996
Nov 14, 202532.50p35.00p34.00p36.00p281,000
Nov 13, 202532.50p35.00p30.00p35.00p31,970
Nov 11, 202532.50p34.95p30.00p32.50p177,191
Nov 10, 202532.50p35.00p30.00p32.50p959
Nov 7, 202532.50p34.50p34.50p32.50p150,000
Nov 6, 202532.50p35.60p30.00p32.50p70,711
Nov 4, 202532.50p35.00p35.00p32.50p10,000
Nov 3, 202527.50p35.00p30.00p32.50p101,327
Oct 31, 202536.00p30.20p24.00p30.20p59,310
Oct 29, 202536.00p35.00p34.80p36.00p1,152
Oct 27, 202536.00p35.40p33.00p36.00p3,399
Oct 24, 202536.00p39.00p32.60p36.00p29
Oct 22, 202536.00p34.88p34.88p36.00p463
Oct 21, 202535.50p34.99p33.00p36.00p147,265
Oct 20, 202535.50p35.20p31.00p35.50p48,465
Oct 16, 202535.50p35.70p35.70p35.50p560
Oct 15, 202535.50p35.70p35.70p35.50p1,032
Oct 14, 202535.50p39.00p32.00p35.50p227
Oct 7, 202535.50p36.00p35.70p35.50p19,657
Oct 6, 202535.50p36.00p36.00p35.50p638
Oct 3, 202536.50p0.00p0.00p36.50p0
Oct 2, 202537.50p38.95p32.00p36.50p20,904
Oct 1, 202537.50p35.00p35.00p37.50p100
Sep 30, 202537.50p40.00p35.00p37.50p7
Sep 29, 202537.50p39.00p37.65p37.50p331
Sep 25, 202537.50p40.00p40.00p37.50p2
Sep 22, 202537.50p39.50p39.00p37.50p716
Sep 19, 202537.50p40.00p40.00p37.50p18
Sep 17, 202537.50p39.50p35.25p37.50p965
Sep 15, 202537.50p39.50p39.50p37.50p101
Sep 12, 202538.50p37.25p33.00p37.50p43,000
Sep 10, 202538.50p37.00p37.00p38.50p5,000
1234
Showing 1 to 50 of 178

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC478.947.82
Fresnillo PLC2,995.004.79
Harbour Energy PLC208.404.62
Ocado Group PLC227.903.50
Endeavour Mining PLC3,640.002.71
Ashtead Group PLC5,144.002.67

Fallers

CompanyPrice% Chg
Vietnam Enterprise Investments Limited735.00-2.39
Currys PLC127.31-2.07
Rank Group PLC108.20-1.99
The Magnum Ice Cream Company N.V.1,164.72-1.81
Genus PLC2,520.00-1.56
Greggs PLC1,639.00-1.15