39.00p+0.00 (+0.00%)02 May 2025, 16:29
Atome PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 39.00p | 39.20p | 38.26p | 39.00p | 23,445 |
May 1, 2025 | 39.00p | 40.00p | 38.02p | 39.00p | 47,334 |
Apr 30, 2025 | 39.50p | 40.00p | 38.02p | 39.00p | 56,210 |
Apr 29, 2025 | 39.50p | 40.24p | 38.00p | 39.50p | 65,176 |
Apr 28, 2025 | 40.50p | 41.00p | 38.03p | 39.50p | 19,926 |
Apr 25, 2025 | 40.50p | 40.88p | 40.06p | 40.50p | 38,317 |
Apr 24, 2025 | 40.50p | 40.99p | 40.00p | 40.50p | 5,115 |
Apr 23, 2025 | 41.00p | 42.00p | 40.00p | 40.50p | 17,888 |
Apr 22, 2025 | 41.00p | 42.00p | 40.02p | 41.00p | 7,813 |
Apr 17, 2025 | 42.50p | 42.59p | 40.85p | 41.00p | 9,172 |
Apr 16, 2025 | 42.50p | 42.88p | 41.03p | 42.50p | 8,206 |
Apr 15, 2025 | 44.00p | 45.40p | 42.01p | 43.00p | 100,714 |
Apr 14, 2025 | 43.50p | 46.70p | 42.00p | 44.00p | 76,749 |
Apr 11, 2025 | 42.00p | 44.34p | 41.55p | 43.50p | 85,272 |
Apr 10, 2025 | 41.50p | 45.00p | 39.66p | 42.00p | 332,589 |
Apr 9, 2025 | 35.00p | 41.90p | 34.00p | 40.50p | 297,628 |
Apr 8, 2025 | 30.50p | 35.90p | 30.32p | 35.00p | 166,265 |
Apr 7, 2025 | 29.00p | 33.00p | 29.00p | 31.30p | 352,389 |
Apr 4, 2025 | 31.00p | 31.40p | 28.00p | 28.00p | 50,514 |
Apr 3, 2025 | 31.00p | 32.00p | 30.00p | 32.00p | 44,107 |
Apr 2, 2025 | 31.50p | 31.50p | 30.00p | 31.00p | 153,143 |
Apr 1, 2025 | 31.50p | 31.40p | 31.00p | 31.50p | 9,520 |
Mar 31, 2025 | 32.00p | 32.00p | 31.00p | 31.50p | 223,965 |
Mar 28, 2025 | 32.00p | 33.00p | 31.00p | 32.00p | 48,077 |
Mar 27, 2025 | 32.00p | 32.00p | 31.00p | 32.00p | 8,991 |
Mar 26, 2025 | 30.50p | 31.00p | 30.55p | 32.00p | 13,794 |
Mar 25, 2025 | 31.00p | 31.70p | 30.02p | 30.50p | 96,897 |
Mar 24, 2025 | 31.25p | 32.50p | 30.00p | 31.00p | 52,935 |
Mar 21, 2025 | 33.25p | 33.70p | 30.70p | 31.25p | 101,207 |
Mar 20, 2025 | 33.50p | 34.00p | 33.10p | 33.25p | 33,664 |
Mar 19, 2025 | 34.00p | 34.70p | 33.02p | 33.50p | 28,854 |
Mar 18, 2025 | 34.50p | 34.71p | 33.70p | 34.50p | 36,453 |
Mar 17, 2025 | 35.25p | 35.50p | 34.00p | 34.50p | 28,152 |
Mar 14, 2025 | 35.25p | 35.50p | 35.00p | 35.25p | 72,493 |
Mar 13, 2025 | 35.50p | 36.00p | 35.10p | 35.50p | 45,511 |
Mar 12, 2025 | 35.75p | 36.27p | 35.00p | 35.50p | 25,295 |
Mar 11, 2025 | 35.75p | 36.30p | 35.02p | 35.75p | 3,432 |
Mar 10, 2025 | 35.50p | 36.50p | 35.57p | 35.75p | 77,655 |
Mar 7, 2025 | 36.50p | 37.00p | 35.55p | 36.00p | 22,160 |
Mar 6, 2025 | 37.50p | 38.00p | 37.00p | 36.50p | 96,181 |
Mar 5, 2025 | 37.50p | 37.99p | 37.00p | 37.50p | 14,730 |
Mar 4, 2025 | 37.50p | 38.00p | 37.02p | 37.50p | 36,479 |
Mar 3, 2025 | 37.50p | 38.80p | 36.30p | 37.50p | 23,300 |
Feb 28, 2025 | 39.00p | 39.98p | 37.75p | 37.50p | 133,724 |
Feb 27, 2025 | 43.00p | 45.00p | 38.00p | 40.00p | 487,663 |
Feb 26, 2025 | 37.00p | 41.00p | 36.00p | 41.00p | 96,716 |
Feb 25, 2025 | 36.50p | 37.97p | 36.28p | 37.00p | 33,116 |
Feb 24, 2025 | 35.00p | 37.00p | 34.20p | 36.50p | 148,673 |
Feb 21, 2025 | 35.00p | 35.34p | 34.02p | 35.00p | 13,018 |
Feb 20, 2025 | 35.00p | 35.70p | 34.02p | 35.00p | 34,926 |
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.