Atome Plc (ATOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:26PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | 101,953 |
| 27 Jun 2024 | 56.00 | 57.00 | 55.00 | 56.50 | 56.50 | 73,081 |
| 26 Jun 2024 | 56.00 | 57.00 | 55.04 | 56.00 | 56.00 | 7,145 |
| 25 Jun 2024 | 54.50 | 56.00 | 54.15 | 56.00 | 56.00 | 40,410 |
| 24 Jun 2024 | 54.00 | 54.98 | 53.04 | 54.00 | 54.00 | 19,491 |
| 21 Jun 2024 | 54.00 | 54.98 | 53.04 | 54.00 | 54.00 | 30,325 |
| 20 Jun 2024 | 55.00 | 55.98 | 54.00 | 54.00 | 54.00 | 13,641 |
| 19 Jun 2024 | 56.50 | 57.40 | 54.00 | 55.00 | 55.00 | 14,055 |
| 18 Jun 2024 | 56.50 | 57.35 | 55.00 | 55.60 | 55.60 | 8,110 |
| 17 Jun 2024 | 58.00 | 60.00 | 55.20 | 56.50 | 56.50 | 89,582 |
| 14 Jun 2024 | 58.00 | 59.30 | 56.80 | 58.00 | 58.00 | 38,274 |
| 13 Jun 2024 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 16,774 |
| 12 Jun 2024 | 58.00 | 60.00 | 56.80 | 58.00 | 58.00 | 28,831 |
| 11 Jun 2024 | 57.50 | 60.00 | 56.50 | 58.00 | 58.00 | 63,815 |
| 10 Jun 2024 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | 19,224 |
| 07 Jun 2024 | 55.00 | 58.00 | 53.00 | 57.50 | 57.50 | 99,307 |
| 06 Jun 2024 | 55.00 | 56.35 | 53.08 | 55.00 | 55.00 | 46,754 |
| 05 Jun 2024 | 53.50 | 56.35 | 52.77 | 55.00 | 55.00 | 85,259 |
| 04 Jun 2024 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 23,520 |
| 03 Jun 2024 | 53.00 | 53.00 | 51.04 | 53.00 | 53.00 | 72,250 |
| 31 May 2024 | 52.50 | 54.00 | 52.04 | 53.00 | 53.00 | 88,564 |
| 30 May 2024 | 52.50 | 53.90 | 51.00 | 52.50 | 52.50 | 3,799 |
| 29 May 2024 | 52.50 | 54.00 | 51.00 | 54.00 | 54.00 | 11,865 |
| 28 May 2024 | 52.50 | 53.90 | 51.06 | 52.50 | 52.50 | 10,453 |
| 24 May 2024 | 52.50 | 52.98 | 51.00 | 52.50 | 52.50 | 16,545 |
| 23 May 2024 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | 63,237 |
| 22 May 2024 | 58.00 | 59.96 | 53.02 | 53.50 | 53.50 | 152,977 |
| 21 May 2024 | 57.00 | 60.00 | 56.50 | 59.00 | 59.00 | 25,910 |
| 20 May 2024 | 54.00 | 60.23 | 53.00 | 57.00 | 57.00 | 85,577 |
| 17 May 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 84,538 |
| 16 May 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 11,008 |
| 15 May 2024 | 56.00 | 56.80 | 53.25 | 54.00 | 54.00 | 61,823 |
| 14 May 2024 | 56.00 | 56.85 | 54.00 | 56.00 | 56.00 | 9,715 |
| 13 May 2024 | 56.00 | 57.49 | 54.08 | 56.00 | 56.00 | 51,442 |
| 10 May 2024 | 56.50 | 58.00 | 55.00 | 56.00 | 56.00 | 5,233 |
| 09 May 2024 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 20,248 |
| 08 May 2024 | 58.00 | 60.00 | 54.80 | 59.00 | 59.00 | 21,037 |
| 07 May 2024 | 58.00 | 59.20 | 56.00 | 58.00 | 58.00 | 49,913 |
| 03 May 2024 | 57.50 | 59.00 | 55.00 | 58.00 | 58.00 | 38,936 |
| 02 May 2024 | 58.50 | 59.90 | 55.80 | 57.50 | 57.50 | 11,960 |
| 01 May 2024 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 37,434 |
| 30 Apr 2024 | 58.50 | 60.00 | 57.06 | 58.50 | 58.50 | 3,449 |
| 29 Apr 2024 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 35,835 |
| 26 Apr 2024 | 59.00 | 60.00 | 58.04 | 59.00 | 59.00 | 3,059 |
| 25 Apr 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 18,507 |
| 24 Apr 2024 | 61.00 | 63.00 | 58.00 | 59.00 | 59.00 | 63,514 |
| 23 Apr 2024 | 61.00 | 61.60 | 59.08 | 61.00 | 61.00 | 14,883 |
| 22 Apr 2024 | 61.00 | 62.00 | 59.08 | 61.00 | 61.00 | 40,174 |
| 19 Apr 2024 | 61.00 | 63.00 | 59.08 | 61.00 | 61.00 | 24,455 |
| 18 Apr 2024 | 61.00 | 62.50 | 59.25 | 61.00 | 61.00 | 27,633 |
| 17 Apr 2024 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | 18,330 |
| 16 Apr 2024 | 61.00 | 64.20 | 60.30 | 61.00 | 61.00 | 29,206 |
| 15 Apr 2024 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | 56,150 |
| 12 Apr 2024 | 61.00 | 61.80 | 59.00 | 61.00 | 61.00 | 76,654 |
| 11 Apr 2024 | 61.00 | 64.20 | 59.00 | 61.00 | 61.00 | 29,972 |
| 10 Apr 2024 | 61.00 | 61.90 | 59.90 | 61.00 | 61.00 | 5,524 |
| 09 Apr 2024 | 61.00 | 61.95 | 59.70 | 61.00 | 61.00 | 57,543 |
| 08 Apr 2024 | 61.50 | 63.50 | 59.10 | 61.00 | 61.00 | 122,592 |
| 05 Apr 2024 | 61.00 | 63.00 | 59.00 | 61.50 | 61.50 | 25,797 |
| 04 Apr 2024 | 61.00 | 63.00 | 60.13 | 61.00 | 61.00 | 118,804 |
| 03 Apr 2024 | 59.50 | 64.00 | 58.60 | 61.00 | 61.00 | 85,900 |
| 02 Apr 2024 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | 80,109 |
| 28 Mar 2024 | 63.50 | 65.00 | 58.50 | 59.00 | 59.00 | 142,193 |
| 27 Mar 2024 | 61.50 | 64.90 | 60.00 | 63.50 | 63.50 | 108,989 |
| 26 Mar 2024 | 57.00 | 62.97 | 57.00 | 61.50 | 61.50 | 127,867 |
| 25 Mar 2024 | 57.50 | 60.00 | 55.00 | 57.00 | 57.00 | 58,617 |
| 22 Mar 2024 | 57.50 | 60.00 | 57.10 | 57.50 | 57.50 | 45,848 |
| 21 Mar 2024 | 56.75 | 60.00 | 57.10 | 57.50 | 57.50 | 75,718 |
| 20 Mar 2024 | 56.00 | 58.50 | 55.00 | 56.75 | 56.75 | 98,094 |
| 19 Mar 2024 | 54.50 | 57.00 | 54.00 | 56.00 | 56.00 | 221,221 |
| 18 Mar 2024 | 52.00 | 54.50 | 52.00 | 54.25 | 54.25 | 187,442 |
| 15 Mar 2024 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 96,752 |
| 14 Mar 2024 | 52.50 | 52.80 | 50.00 | 51.50 | 51.50 | 57,395 |
| 13 Mar 2024 | 52.50 | 52.80 | 52.02 | 52.50 | 52.50 | 44,362 |
| 12 Mar 2024 | 48.50 | 53.80 | 48.00 | 52.50 | 52.50 | 721,875 |
| 11 Mar 2024 | 48.00 | 50.00 | 46.00 | 48.50 | 48.50 | 115,289 |
| 08 Mar 2024 | 44.00 | 48.49 | 44.15 | 48.00 | 48.00 | 136,082 |
| 07 Mar 2024 | 43.50 | 44.00 | 42.55 | 44.00 | 44.00 | 405,128 |
| 06 Mar 2024 | 45.00 | 46.00 | 43.30 | 44.50 | 44.50 | 49,814 |
| 05 Mar 2024 | 44.50 | 46.00 | 43.04 | 44.50 | 44.50 | 68,591 |
| 04 Mar 2024 | 46.50 | 47.00 | 43.00 | 44.50 | 44.50 | 295,601 |
| 01 Mar 2024 | 47.50 | 48.00 | 46.16 | 46.50 | 46.50 | 85,204 |
| 29 Feb 2024 | 48.50 | 49.00 | 47.08 | 47.50 | 47.50 | 79,521 |
| 28 Feb 2024 | 48.50 | 49.00 | 48.02 | 49.00 | 49.00 | 31,920 |
| 27 Feb 2024 | 49.50 | 50.00 | 48.00 | 48.50 | 48.50 | 290,168 |
| 26 Feb 2024 | 49.50 | 50.00 | 49.02 | 49.50 | 49.50 | 200,481 |
| 23 Feb 2024 | 49.50 | 50.00 | 49.02 | 49.50 | 49.50 | 203,767 |
| 22 Feb 2024 | 50.50 | 50.98 | 49.25 | 49.50 | 49.50 | 263,786 |
| 21 Feb 2024 | 51.00 | 51.70 | 50.00 | 50.50 | 50.50 | 158,976 |
| 20 Feb 2024 | 50.50 | 52.00 | 49.06 | 51.00 | 51.00 | 185,285 |
| 19 Feb 2024 | 53.00 | 54.88 | 49.00 | 50.50 | 50.50 | 537,931 |
| 16 Feb 2024 | 56.00 | 56.94 | 55.02 | 56.00 | 56.00 | 23,499 |
| 15 Feb 2024 | 57.00 | 59.00 | 55.00 | 58.10 | 58.10 | 64,514 |
| 14 Feb 2024 | 54.00 | 59.00 | 54.00 | 57.00 | 57.00 | 73,963 |
| 13 Feb 2024 | 52.50 | 54.85 | 50.05 | 52.50 | 52.50 | 34,782 |
| 12 Feb 2024 | 56.00 | 57.45 | 50.00 | 52.50 | 52.50 | 103,915 |
| 09 Feb 2024 | 57.00 | 59.00 | 54.00 | 56.00 | 56.00 | 47,646 |
| 08 Feb 2024 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 43,162 |
| 07 Feb 2024 | 57.00 | 58.88 | 55.00 | 57.00 | 57.00 | 23,269 |
| 06 Feb 2024 | 58.00 | 59.85 | 54.16 | 57.00 | 57.00 | 16,592 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.