39.00p+0.00 (+0.00%)02 May 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Atome PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 202539.00p39.20p38.26p39.00p23,445
May 1, 202539.00p40.00p38.02p39.00p47,334
Apr 30, 202539.50p40.00p38.02p39.00p56,210
Apr 29, 202539.50p40.24p38.00p39.50p65,176
Apr 28, 202540.50p41.00p38.03p39.50p19,926
Apr 25, 202540.50p40.88p40.06p40.50p38,317
Apr 24, 202540.50p40.99p40.00p40.50p5,115
Apr 23, 202541.00p42.00p40.00p40.50p17,888
Apr 22, 202541.00p42.00p40.02p41.00p7,813
Apr 17, 202542.50p42.59p40.85p41.00p9,172
Apr 16, 202542.50p42.88p41.03p42.50p8,206
Apr 15, 202544.00p45.40p42.01p43.00p100,714
Apr 14, 202543.50p46.70p42.00p44.00p76,749
Apr 11, 202542.00p44.34p41.55p43.50p85,272
Apr 10, 202541.50p45.00p39.66p42.00p332,589
Apr 9, 202535.00p41.90p34.00p40.50p297,628
Apr 8, 202530.50p35.90p30.32p35.00p166,265
Apr 7, 202529.00p33.00p29.00p31.30p352,389
Apr 4, 202531.00p31.40p28.00p28.00p50,514
Apr 3, 202531.00p32.00p30.00p32.00p44,107
Apr 2, 202531.50p31.50p30.00p31.00p153,143
Apr 1, 202531.50p31.40p31.00p31.50p9,520
Mar 31, 202532.00p32.00p31.00p31.50p223,965
Mar 28, 202532.00p33.00p31.00p32.00p48,077
Mar 27, 202532.00p32.00p31.00p32.00p8,991
Mar 26, 202530.50p31.00p30.55p32.00p13,794
Mar 25, 202531.00p31.70p30.02p30.50p96,897
Mar 24, 202531.25p32.50p30.00p31.00p52,935
Mar 21, 202533.25p33.70p30.70p31.25p101,207
Mar 20, 202533.50p34.00p33.10p33.25p33,664
Mar 19, 202534.00p34.70p33.02p33.50p28,854
Mar 18, 202534.50p34.71p33.70p34.50p36,453
Mar 17, 202535.25p35.50p34.00p34.50p28,152
Mar 14, 202535.25p35.50p35.00p35.25p72,493
Mar 13, 202535.50p36.00p35.10p35.50p45,511
Mar 12, 202535.75p36.27p35.00p35.50p25,295
Mar 11, 202535.75p36.30p35.02p35.75p3,432
Mar 10, 202535.50p36.50p35.57p35.75p77,655
Mar 7, 202536.50p37.00p35.55p36.00p22,160
Mar 6, 202537.50p38.00p37.00p36.50p96,181
Mar 5, 202537.50p37.99p37.00p37.50p14,730
Mar 4, 202537.50p38.00p37.02p37.50p36,479
Mar 3, 202537.50p38.80p36.30p37.50p23,300
Feb 28, 202539.00p39.98p37.75p37.50p133,724
Feb 27, 202543.00p45.00p38.00p40.00p487,663
Feb 26, 202537.00p41.00p36.00p41.00p96,716
Feb 25, 202536.50p37.97p36.28p37.00p33,116
Feb 24, 202535.00p37.00p34.20p36.50p148,673
Feb 21, 202535.00p35.34p34.02p35.00p13,018
Feb 20, 202535.00p35.70p34.02p35.00p34,926
Showing 1 to 50 of 252
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