Atalaya Mining (ATYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atalaya Mining

Date Open High Low Close* Volume
12/12/2025 777.00p 787.68p 762.00p 762.00p 530743
11/12/2025 754.00p 780.00p 746.00p 774.00p 673164
10/12/2025 769.00p 769.00p 748.00p 752.00p 613061
09/12/2025 749.00p 757.00p 737.90p 754.00p 163871
08/12/2025 753.00p 757.00p 738.00p 749.00p 196336
05/12/2025 740.00p 775.00p 740.00p 750.00p 213735
04/12/2025 745.00p 760.60p 737.00p 759.00p 414072
03/12/2025 739.00p 748.00p 722.00p 741.00p 421888
02/12/2025 723.00p 740.00p 723.00p 725.00p 204640
01/12/2025 711.00p 750.30p 705.00p 730.00p 572089
28/11/2025 671.00p 711.00p 671.00p 711.00p 353882
27/11/2025 690.00p 698.00p 685.00p 694.00p 143072
26/11/2025 703.00p 704.00p 691.00p 695.00p 158995
25/11/2025 691.00p 697.00p 686.00p 694.00p 478872
24/11/2025 661.00p 685.00p 654.00p 685.00p 739579
21/11/2025 656.00p 670.00p 647.00p 657.00p 264395
20/11/2025 670.00p 693.00p 652.00p 679.00p 257429
19/11/2025 648.00p 657.00p 643.00p 647.00p 401196
18/11/2025 634.00p 657.00p 627.05p 647.00p 184363
17/11/2025 669.00p 682.00p 648.00p 652.00p 183014
14/11/2025 671.00p 683.00p 647.36p 673.00p 244297
13/11/2025 690.00p 708.00p 676.00p 689.00p 410230
12/11/2025 698.00p 709.00p 695.00p 703.00p 326455
11/11/2025 699.00p 705.00p 686.00p 698.00p 566526
10/11/2025 700.00p 713.00p 697.00p 697.00p 550064
07/11/2025 692.00p 699.96p 680.00p 689.00p 383190
06/11/2025 697.00p 705.00p 687.00p 691.00p 1632819
05/11/2025 671.00p 692.00p 671.00p 690.00p 527630
04/11/2025 655.00p 676.00p 653.20p 675.00p 352381
03/11/2025 681.00p 683.00p 664.00p 664.00p 344247
31/10/2025 672.00p 684.00p 666.00p 684.00p 1082814
30/10/2025 655.00p 675.00p 654.81p 672.00p 397085
29/10/2025 645.00p 673.39p 641.00p 668.00p 578952
28/10/2025 639.00p 655.00p 632.89p 643.00p 213411
27/10/2025 649.00p 659.00p 640.00p 645.00p 298054
24/10/2025 648.00p 655.00p 643.04p 655.00p 365593
23/10/2025 624.00p 648.00p 623.00p 645.00p 467398
22/10/2025 634.00p 637.00p 610.00p 612.00p 391659
21/10/2025 638.00p 646.00p 609.70p 621.00p 436023
20/10/2025 644.00p 655.00p 634.44p 644.00p 323493
17/10/2025 656.00p 659.00p 626.00p 628.00p 460344
16/10/2025 671.00p 674.00p 659.00p 667.00p 526710
15/10/2025 680.00p 682.00p 666.00p 668.00p 357233
14/10/2025 668.00p 677.00p 647.00p 676.00p 454150
13/10/2025 660.00p 682.00p 657.00p 682.00p 1011887
10/10/2025 660.00p 666.00p 648.00p 656.00p 523568
09/10/2025 659.00p 672.00p 650.00p 668.00p 680483
08/10/2025 655.00p 668.00p 648.00p 656.00p 554505
07/10/2025 662.00p 667.00p 652.00p 654.00p 482449
06/10/2025 659.00p 667.00p 654.00p 663.00p 719435
03/10/2025 647.00p 661.00p 643.00p 661.00p 915914
02/10/2025 639.00p 650.00p 632.00p 639.00p 846236
01/10/2025 626.00p 641.00p 624.00p 637.00p 2988517
30/09/2025 628.00p 637.00p 622.00p 627.00p 526292
29/09/2025 600.00p 632.00p 594.00p 630.00p 1182907
26/09/2025 600.00p 604.22p 583.00p 597.00p 602588
25/09/2025 601.00p 622.00p 600.00p 601.00p 940194
24/09/2025 561.00p 615.00p 561.00p 605.00p 1497971
23/09/2025 560.00p 572.00p 540.00p 567.00p 483103
22/09/2025 558.00p 563.00p 534.00p 560.00p 317026
19/09/2025 546.00p 552.00p 537.00p 547.00p 1319948
18/09/2025 542.00p 549.00p 527.00p 545.00p 535978
17/09/2025 552.00p 557.00p 540.00p 545.00p 410857
16/09/2025 538.00p 550.00p 538.00p 549.00p 603975
15/09/2025 538.00p 553.00p 537.00p 550.00p 568253
12/09/2025 546.00p 547.36p 530.00p 537.00p 412486
11/09/2025 555.00p 555.00p 543.00p 538.00p 443570
10/09/2025 555.00p 558.00p 510.00p 543.00p 9570482
09/09/2025 549.00p 571.00p 546.00p 560.00p 1001133
08/09/2025 543.00p 547.00p 539.00p 551.00p 647511
05/09/2025 537.00p 547.00p 537.00p 542.00p 662976
04/09/2025 529.00p 537.00p 528.00p 537.00p 549938
03/09/2025 522.00p 533.00p 516.00p 531.00p 746265
02/09/2025 531.00p 531.00p 508.00p 519.00p 316380
01/09/2025 541.00p 541.00p 528.00p 528.00p 152831
29/08/2025 533.00p 542.00p 527.00p 538.00p 167453
28/08/2025 528.00p 536.00p 525.00p 533.00p 718250
27/08/2025 523.00p 542.00p 515.00p 525.00p 417607
26/08/2025 519.00p 521.00p 512.00p 521.00p 408669
22/08/2025 511.00p 521.00p 510.00p 519.00p 229107
21/08/2025 506.00p 517.00p 481.50p 511.00p 151599
20/08/2025 507.00p 508.00p 499.00p 506.00p 172111
19/08/2025 505.00p 518.00p 504.00p 508.00p 263658
18/08/2025 518.00p 522.00p 500.00p 504.00p 595578
15/08/2025 508.00p 525.00p 508.00p 519.00p 264476
14/08/2025 513.00p 520.00p 501.00p 514.00p 204949
13/08/2025 510.00p 529.00p 510.00p 515.00p 364650
12/08/2025 499.50p 546.58p 496.01p 522.00p 1117892
11/08/2025 467.50p 478.00p 459.50p 478.00p 196683
08/08/2025 440.50p 472.50p 440.50p 472.50p 147763
07/08/2025 444.00p 464.50p 444.00p 464.50p 170590
06/08/2025 467.00p 467.00p 446.50p 453.50p 153802
05/08/2025 450.00p 456.00p 448.00p 448.00p 100948
04/08/2025 449.00p 459.00p 447.50p 450.00p 123253
01/08/2025 460.00p 466.00p 441.50p 450.00p 327208
31/07/2025 458.00p 464.00p 436.25p 458.00p 397140
30/07/2025 464.00p 471.65p 464.00p 468.50p 95629
29/07/2025 470.00p 479.00p 464.19p 470.00p 161088
28/07/2025 470.50p 485.50p 470.35p 473.00p 126692
25/07/2025 482.50p 487.50p 470.50p 483.00p 73410
24/07/2025 492.00p 495.00p 476.00p 485.00p 224737
23/07/2025 470.50p 490.00p 470.50p 487.50p 135470
22/07/2025 480.00p 481.00p 471.50p 479.00p 318596
21/07/2025 459.50p 482.50p 455.00p 478.00p 345951
18/07/2025 469.00p 479.00p 446.00p 455.00p 327711
17/07/2025 483.00p 483.00p 466.00p 466.00p 278679
16/07/2025 476.50p 482.00p 471.00p 475.50p 213660
15/07/2025 476.00p 490.00p 471.00p 478.00p 635901
14/07/2025 484.50p 484.50p 474.50p 475.50p 201215
11/07/2025 455.50p 481.00p 455.50p 480.00p 561737
10/07/2025 468.00p 471.00p 457.50p 462.00p 296426
09/07/2025 476.50p 476.50p 458.50p 463.00p 258043
08/07/2025 456.50p 465.00p 456.50p 465.00p 501649
07/07/2025 446.00p 457.50p 446.00p 456.50p 151191
04/07/2025 455.00p 460.50p 444.00p 449.50p 183847
03/07/2025 469.00p 475.50p 461.00p 463.00p 148275
02/07/2025 466.00p 471.50p 462.00p 467.50p 272700
01/07/2025 458.50p 465.50p 454.50p 462.00p 253153
30/06/2025 466.50p 468.50p 453.00p 454.00p 556305
27/06/2025 476.00p 476.00p 459.50p 466.50p 151539
26/06/2025 459.50p 471.00p 452.00p 471.00p 417690
25/06/2025 459.50p 459.76p 449.67p 451.50p 106242
24/06/2025 450.00p 459.00p 450.00p 454.50p 180492
23/06/2025 470.00p 470.00p 437.50p 448.50p 169792
20/06/2025 469.50p 469.50p 453.50p 456.50p 349061
19/06/2025 459.00p 462.00p 453.00p 457.00p 141620
18/06/2025 461.00p 466.50p 458.00p 462.00p 131911
17/06/2025 466.50p 466.50p 452.50p 460.50p 185037
16/06/2025 462.00p 465.05p 455.50p 461.50p 183012
13/06/2025 455.00p 463.50p 443.50p 460.00p 192347
12/06/2025 440.00p 454.00p 440.00p 453.50p 135126
11/06/2025 439.00p 458.00p 436.00p 452.50p 327832
10/06/2025 450.00p 450.00p 435.00p 435.00p 193235
09/06/2025 455.00p 457.50p 440.00p 447.50p 235562
06/06/2025 460.00p 460.00p 443.00p 451.00p 202116
05/06/2025 460.00p 460.00p 449.50p 457.00p 472809
04/06/2025 450.00p 455.00p 443.50p 452.00p 616757
03/06/2025 440.00p 450.00p 434.00p 442.50p 202185
02/06/2025 438.00p 452.00p 437.78p 448.50p 849472
30/05/2025 440.00p 450.00p 434.50p 437.50p 889728
29/05/2025 424.50p 445.50p 416.50p 438.50p 1306163
28/05/2025 395.00p 413.00p 395.00p 412.50p 518016
27/05/2025 410.00p 414.00p 403.92p 405.50p 171759
23/05/2025 409.50p 417.00p 401.50p 411.50p 111787
22/05/2025 394.00p 410.50p 394.00p 408.00p 113422
21/05/2025 405.00p 405.00p 392.50p 396.00p 167599
20/05/2025 403.00p 404.50p 393.00p 398.00p 95125
19/05/2025 405.00p 424.00p 392.50p 399.50p 190888
16/05/2025 413.00p 420.50p 409.00p 409.50p 362379
15/05/2025 425.00p 425.00p 405.50p 414.50p 960541
14/05/2025 418.00p 418.50p 412.00p 412.00p 139945
13/05/2025 412.50p 423.00p 406.00p 416.00p 236353
12/05/2025 410.00p 420.00p 406.00p 411.50p 443020
09/05/2025 402.00p 420.00p 398.00p 413.00p 216517
08/05/2025 404.00p 410.50p 400.00p 403.00p 237262
07/05/2025 413.00p 422.00p 404.00p 406.50p 184761
06/05/2025 415.00p 415.50p 406.00p 411.50p 2045160
02/05/2025 376.50p 413.50p 376.50p 406.00p 812725
01/05/2025 363.50p 387.50p 362.70p 387.50p 152516
30/04/2025 385.50p 389.00p 362.50p 363.00p 429787
29/04/2025 378.00p 398.00p 368.75p 387.50p 258744
28/04/2025 385.00p 385.00p 378.00p 378.00p 104294
25/04/2025 365.00p 382.00p 365.00p 380.00p 133476
24/04/2025 379.00p 381.00p 362.50p 381.00p 136577
23/04/2025 360.00p 375.50p 358.50p 367.50p 222439
22/04/2025 365.50p 379.50p 347.00p 355.00p 303241
17/04/2025 371.50p 376.50p 355.50p 365.50p 117244
16/04/2025 365.00p 373.00p 358.50p 373.00p 267789
15/04/2025 339.00p 372.50p 332.00p 366.50p 314695
14/04/2025 320.50p 334.00p 320.50p 333.00p 149207
11/04/2025 324.50p 327.50p 318.50p 324.50p 287191
10/04/2025 323.00p 332.50p 317.00p 319.00p 346148
09/04/2025 303.00p 314.50p 299.50p 302.00p 353188
08/04/2025 314.00p 326.00p 306.50p 313.50p 205592
07/04/2025 290.00p 318.50p 275.28p 304.50p 671542
04/04/2025 332.50p 332.50p 293.00p 302.00p 633968
03/04/2025 340.00p 340.00p 320.50p 320.50p 343343
02/04/2025 350.00p 350.00p 334.50p 339.00p 155020
01/04/2025 335.00p 346.53p 334.00p 343.00p 366071
31/03/2025 368.50p 369.50p 331.50p 331.50p 389254
28/03/2025 371.50p 374.00p 359.89p 364.00p 141348
27/03/2025 378.50p 381.00p 369.00p 371.50p 212457
26/03/2025 364.00p 384.00p 364.00p 381.00p 683196
25/03/2025 362.00p 364.00p 345.50p 363.00p 322818
24/03/2025 367.00p 368.50p 349.00p 350.50p 269144
21/03/2025 360.50p 377.50p 357.00p 357.00p 3536179
20/03/2025 361.00p 381.00p 361.00p 375.50p 498919
19/03/2025 380.00p 381.50p 362.00p 380.00p 608235
18/03/2025 375.00p 378.00p 360.50p 376.00p 662490
17/03/2025 369.00p 375.14p 362.14p 374.50p 272424
14/03/2025 364.00p 369.50p 362.50p 369.00p 388802
13/03/2025 357.00p 363.00p 348.00p 362.50p 276944
12/03/2025 355.00p 369.50p 353.50p 355.00p 124452
11/03/2025 358.00p 368.00p 357.00p 357.00p 170791
10/03/2025 380.00p 380.00p 359.00p 359.00p 156977
07/03/2025 380.00p 380.00p 372.50p 377.00p 149379
06/03/2025 372.50p 383.00p 370.00p 380.00p 458006
05/03/2025 353.00p 375.00p 353.00p 369.50p 182765
04/03/2025 360.00p 366.50p 352.50p 352.50p 105308
03/03/2025 380.00p 380.00p 361.00p 367.50p 146633

*Close Price adjusted for both dividends and splits