53.50p-0.50 (-0.93%)10 Jul 2025, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Atome PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 9, 202554.00p55.00p51.00p54.00p24,276
Jul 8, 202554.00p57.00p51.00p54.00p51,632
Jul 7, 202554.50p57.00p51.15p55.00p88,393
Jul 4, 202554.50p56.40p52.00p54.50p38,900
Jul 3, 202555.00p60.00p53.00p54.50p256,215
Jul 2, 202556.00p57.00p52.00p53.50p89,151
Jul 1, 202557.50p58.34p55.00p55.00p41,049
Jun 30, 202557.50p60.00p55.00p56.80p194,052
Jun 27, 202557.50p58.70p56.42p57.50p52,406
Jun 26, 202557.50p60.00p56.05p59.00p54,954
Jun 25, 202559.00p59.98p58.00p57.00p66,345
Jun 24, 202559.00p59.98p58.00p59.00p75,491
Jun 23, 202559.00p60.00p58.04p59.00p31,358
Jun 20, 202559.00p60.00p58.04p59.00p103,841
Jun 19, 202559.00p60.00p58.00p59.00p58,020
Jun 18, 202560.00p61.96p58.00p59.80p51,062
Jun 17, 202558.00p62.00p56.16p60.00p64,010
Jun 16, 202558.00p60.00p56.00p56.50p29,294
Jun 13, 202558.00p60.00p56.00p58.00p92,304
Jun 12, 202558.50p60.00p56.70p58.50p67,613
Jun 11, 202562.00p64.00p56.00p58.50p177,766
Jun 10, 202564.50p66.00p60.00p65.20p198,973
Jun 9, 202558.00p67.00p57.00p64.50p270,030
Jun 6, 202549.50p59.77p47.00p58.00p216,095
Jun 5, 202549.50p51.95p49.83p49.50p15,925
Jun 4, 202549.50p51.95p47.00p49.50p7,870
Jun 3, 202549.50p52.00p47.00p49.50p73,162
Jun 2, 202549.50p52.00p48.01p49.50p56,154
May 30, 202551.50p55.00p48.13p49.50p238,447
May 29, 202549.00p54.00p48.30p51.50p241,079
May 28, 202543.50p49.80p43.00p49.00p250,085
May 27, 202541.50p44.00p41.10p43.00p163,141
May 23, 202540.00p42.00p38.11p41.50p33,334
May 22, 202538.50p41.00p38.00p39.00p193,664
May 21, 202539.00p40.00p36.21p38.80p152,093
May 20, 202541.50p43.00p38.00p42.80p20,866
May 19, 202540.00p41.44p38.00p40.00p65,007
May 16, 202540.50p42.00p38.00p40.00p31,827
May 15, 202540.00p41.50p39.01p40.50p35,401
May 14, 202539.00p41.34p38.20p40.00p126,900
May 13, 202542.00p42.00p38.55p39.00p110,911
May 12, 202542.00p42.09p40.11p42.00p44,251
May 9, 202542.00p44.00p40.61p42.00p37,692
May 8, 202542.00p44.00p40.00p42.00p43,076
May 7, 202542.00p44.60p40.00p42.00p28,071
May 6, 202539.50p43.50p38.00p42.00p109,451
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
Showing 1 to 50 of 252
July
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
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
2
3
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
July
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
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
2
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