40.50p-1.00 (-2.41%)29 Apr 2025, 09:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aterian PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 29, 202541.50p42.50p42.50p41.50p241
Apr 25, 202541.50p42.50p40.00p41.50p25,580
Apr 24, 202543.50p45.00p40.00p41.50p40,607
Apr 23, 202543.00p41.00p41.00p43.50p1
Apr 22, 202543.00p41.00p41.00p43.00p4
Apr 17, 202540.50p43.50p40.00p43.00p108,253
Apr 16, 202538.00p41.50p38.50p40.50p49,781
Apr 15, 202540.00p40.00p37.00p40.00p15,776
Apr 14, 202540.00p42.00p37.25p40.00p32,885
Apr 10, 202540.00p40.50p38.25p40.00p25,000
Apr 9, 202540.00p40.75p40.50p40.00p20,616
Apr 7, 202540.00p42.00p40.90p40.00p272
Apr 4, 202540.00p40.90p40.90p40.00p681
Apr 3, 202540.00p42.00p42.00p40.00p27
Apr 1, 202541.00p42.00p41.50p41.00p100,000
Mar 31, 202542.00p38.50p38.00p41.00p27,246
Mar 27, 202541.00p41.75p41.70p42.00p1,078
Mar 26, 202542.50p42.00p42.00p41.00p2,000
Mar 20, 202543.00p43.80p43.80p43.00p1,459
Mar 19, 202544.50p44.00p44.00p43.00p2,000
Mar 18, 202544.50p44.69p44.69p44.50p667
Mar 17, 202544.50p44.88p44.80p44.50p845
Mar 13, 202544.50p44.90p44.90p44.50p335
Mar 12, 202544.50p45.00p45.00p44.50p10,000
Mar 11, 202551.50p46.00p43.00p44.50p5,570
Mar 10, 202551.50p48.00p48.00p51.50p1,154
Mar 7, 202551.50p55.00p48.00p51.50p5,421
Mar 6, 202551.50p55.00p48.13p49.00p2,533
Mar 4, 202551.50p53.38p48.00p51.50p13,500
Mar 3, 202551.50p48.00p48.00p51.50p500
Feb 27, 202552.50p54.89p50.90p52.50p32,713
Feb 20, 202552.50p53.80p53.80p52.50p113
Feb 17, 202554.00p56.49p48.00p52.50p41,078
Feb 14, 202554.00p51.50p51.20p54.00p4,100
Feb 13, 202554.00p57.00p53.00p54.00p227
Feb 12, 202553.00p54.89p53.75p54.00p100,106
Feb 11, 202554.00p52.00p47.00p53.00p20,010
Feb 10, 202554.00p58.00p51.50p54.00p21,453
Feb 7, 202554.00p54.80p54.80p54.00p24,700
Feb 6, 202554.00p54.80p52.00p54.00p26,113
Feb 5, 202554.00p52.95p52.95p54.00p25,000
Feb 3, 202554.00p51.25p51.00p54.00p374
Jan 30, 202554.00p51.00p51.00p51.00p699
Jan 29, 202554.00p53.45p53.40p54.00p414
Jan 28, 202554.00p51.00p50.00p54.00p8,812
Jan 24, 202554.00p51.00p51.00p54.00p15,000
Jan 23, 202554.00p51.00p51.00p54.00p10,000
Jan 22, 202554.00p56.90p56.90p54.00p90
Jan 21, 202553.50p54.90p50.00p54.00p10,677
Jan 20, 202554.00p57.00p51.00p53.50p9
Showing 1 to 50 of 174
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00