53.50p-0.50 (-0.93%)10 Jul 2025, 15:53
Atome PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 9, 2025 | 54.00p | 55.00p | 51.00p | 54.00p | 24,276 |
Jul 8, 2025 | 54.00p | 57.00p | 51.00p | 54.00p | 51,632 |
Jul 7, 2025 | 54.50p | 57.00p | 51.15p | 55.00p | 88,393 |
Jul 4, 2025 | 54.50p | 56.40p | 52.00p | 54.50p | 38,900 |
Jul 3, 2025 | 55.00p | 60.00p | 53.00p | 54.50p | 256,215 |
Jul 2, 2025 | 56.00p | 57.00p | 52.00p | 53.50p | 89,151 |
Jul 1, 2025 | 57.50p | 58.34p | 55.00p | 55.00p | 41,049 |
Jun 30, 2025 | 57.50p | 60.00p | 55.00p | 56.80p | 194,052 |
Jun 27, 2025 | 57.50p | 58.70p | 56.42p | 57.50p | 52,406 |
Jun 26, 2025 | 57.50p | 60.00p | 56.05p | 59.00p | 54,954 |
Jun 25, 2025 | 59.00p | 59.98p | 58.00p | 57.00p | 66,345 |
Jun 24, 2025 | 59.00p | 59.98p | 58.00p | 59.00p | 75,491 |
Jun 23, 2025 | 59.00p | 60.00p | 58.04p | 59.00p | 31,358 |
Jun 20, 2025 | 59.00p | 60.00p | 58.04p | 59.00p | 103,841 |
Jun 19, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 58,020 |
Jun 18, 2025 | 60.00p | 61.96p | 58.00p | 59.80p | 51,062 |
Jun 17, 2025 | 58.00p | 62.00p | 56.16p | 60.00p | 64,010 |
Jun 16, 2025 | 58.00p | 60.00p | 56.00p | 56.50p | 29,294 |
Jun 13, 2025 | 58.00p | 60.00p | 56.00p | 58.00p | 92,304 |
Jun 12, 2025 | 58.50p | 60.00p | 56.70p | 58.50p | 67,613 |
Jun 11, 2025 | 62.00p | 64.00p | 56.00p | 58.50p | 177,766 |
Jun 10, 2025 | 64.50p | 66.00p | 60.00p | 65.20p | 198,973 |
Jun 9, 2025 | 58.00p | 67.00p | 57.00p | 64.50p | 270,030 |
Jun 6, 2025 | 49.50p | 59.77p | 47.00p | 58.00p | 216,095 |
Jun 5, 2025 | 49.50p | 51.95p | 49.83p | 49.50p | 15,925 |
Jun 4, 2025 | 49.50p | 51.95p | 47.00p | 49.50p | 7,870 |
Jun 3, 2025 | 49.50p | 52.00p | 47.00p | 49.50p | 73,162 |
Jun 2, 2025 | 49.50p | 52.00p | 48.01p | 49.50p | 56,154 |
May 30, 2025 | 51.50p | 55.00p | 48.13p | 49.50p | 238,447 |
May 29, 2025 | 49.00p | 54.00p | 48.30p | 51.50p | 241,079 |
May 28, 2025 | 43.50p | 49.80p | 43.00p | 49.00p | 250,085 |
May 27, 2025 | 41.50p | 44.00p | 41.10p | 43.00p | 163,141 |
May 23, 2025 | 40.00p | 42.00p | 38.11p | 41.50p | 33,334 |
May 22, 2025 | 38.50p | 41.00p | 38.00p | 39.00p | 193,664 |
May 21, 2025 | 39.00p | 40.00p | 36.21p | 38.80p | 152,093 |
May 20, 2025 | 41.50p | 43.00p | 38.00p | 42.80p | 20,866 |
May 19, 2025 | 40.00p | 41.44p | 38.00p | 40.00p | 65,007 |
May 16, 2025 | 40.50p | 42.00p | 38.00p | 40.00p | 31,827 |
May 15, 2025 | 40.00p | 41.50p | 39.01p | 40.50p | 35,401 |
May 14, 2025 | 39.00p | 41.34p | 38.20p | 40.00p | 126,900 |
May 13, 2025 | 42.00p | 42.00p | 38.55p | 39.00p | 110,911 |
May 12, 2025 | 42.00p | 42.09p | 40.11p | 42.00p | 44,251 |
May 9, 2025 | 42.00p | 44.00p | 40.61p | 42.00p | 37,692 |
May 8, 2025 | 42.00p | 44.00p | 40.00p | 42.00p | 43,076 |
May 7, 2025 | 42.00p | 44.60p | 40.00p | 42.00p | 28,071 |
May 6, 2025 | 39.50p | 43.50p | 38.00p | 42.00p | 109,451 |
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 |
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 |
---|---|---|
Jupiter Fund Management PLC | 120.00 | 10.70 |
Molten Ventures PLC | 350.40 | 5.86 |
Hill & Smith PLC | 1,920.00 | 5.73 |
Morgan Advanced Materials PLC | 231.00 | 5.72 |
Oxford Nanopore Technologies PLC | 153.40 | 5.65 |
Bridgepoint Group PLC | 341.20 | 5.31 |
Fallers
Company | Price | % Chg |
---|---|---|
Grafton Group PLC | 934.80 | -6.05 |
Bytes Technology Group PLC | 334.60 | -5.85 |
Great Portland Estates PLC | 334.00 | -3.19 |
Drax Group PLC | 690.00 | -2.61 |
Land Securities Group PLC | 580.50 | -2.52 |
Energean PLC | 927.00 | -2.42 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.