Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 382.00 | 400.00 | 366.62 | 371.50 | 362.91 | 95,701 |
| 2024-09-02 | 397.00 | 406.50 | 381.50 | 395.50 | 386.35 | 203,341 |
| 2024-08-30 | 388.00 | 393.35 | 387.00 | 387.00 | 378.05 | 181,630 |
| 2024-08-29 | 384.00 | 398.50 | 380.17 | 388.00 | 379.03 | 73,953 |
| 2024-08-28 | 386.00 | 397.00 | 380.50 | 380.50 | 371.70 | 92,725 |
| 2024-08-27 | 395.00 | 402.50 | 383.50 | 397.00 | 387.82 | 117,535 |
| 2024-08-23 | 395.00 | 395.00 | 379.50 | 387.50 | 378.54 | 83,433 |
| 2024-08-22 | 400.00 | 400.00 | 377.59 | 382.50 | 373.65 | 177,425 |
| 2024-08-21 | 381.00 | 400.00 | 381.00 | 399.50 | 387.27 | 85,274 |
| 2024-08-20 | 388.00 | 393.00 | 382.00 | 386.00 | 374.18 | 116,174 |
| 2024-08-19 | 383.00 | 388.00 | 375.00 | 382.50 | 370.79 | 112,028 |
| 2024-08-16 | 359.50 | 375.00 | 359.50 | 371.00 | 359.64 | 402,744 |
| 2024-08-15 | 343.00 | 369.50 | 342.00 | 366.00 | 354.80 | 507,976 |
| 2024-08-14 | 352.50 | 352.50 | 337.50 | 342.50 | 332.02 | 393,802 |
| 2024-08-13 | 335.00 | 345.00 | 335.00 | 340.50 | 330.08 | 85,274 |
| 2024-08-12 | 346.00 | 347.45 | 335.50 | 344.00 | 333.47 | 67,639 |
| 2024-08-09 | 339.50 | 354.58 | 335.50 | 345.00 | 334.44 | 299,621 |
| 2024-08-08 | 350.00 | 351.50 | 337.00 | 339.50 | 329.11 | 305,017 |
| 2024-08-07 | 336.00 | 355.00 | 336.00 | 352.00 | 341.22 | 198,499 |
| 2024-08-06 | 343.00 | 350.00 | 335.00 | 338.00 | 327.65 | 150,781 |
| 2024-08-05 | 357.00 | 357.00 | 331.00 | 346.00 | 335.41 | 262,266 |
| 2024-08-02 | 375.00 | 380.50 | 357.00 | 357.00 | 346.07 | 537,421 |
| 2024-08-01 | 366.50 | 382.37 | 366.50 | 375.00 | 363.52 | 2,184,299 |
| 2024-07-31 | 369.50 | 381.00 | 366.50 | 380.00 | 368.37 | 195,738 |
| 2024-07-30 | 353.00 | 372.00 | 353.00 | 368.00 | 356.73 | 258,660 |
| 2024-07-29 | 365.50 | 367.68 | 360.50 | 365.00 | 353.83 | 264,928 |
| 2024-07-26 | 360.00 | 369.50 | 354.00 | 364.00 | 352.86 | 184,154 |
| 2024-07-25 | 350.00 | 368.50 | 346.50 | 356.50 | 345.59 | 246,876 |
| 2024-07-24 | 352.00 | 369.00 | 352.00 | 359.50 | 348.49 | 583,412 |
| 2024-07-23 | 365.00 | 370.00 | 352.00 | 354.00 | 343.16 | 243,039 |
| 2024-07-22 | 370.50 | 374.00 | 365.48 | 368.50 | 357.22 | 148,321 |
| 2024-07-19 | 380.00 | 380.00 | 362.50 | 372.00 | 360.61 | 154,778 |
| 2024-07-18 | 389.00 | 390.69 | 371.50 | 373.50 | 362.07 | 240,335 |
| 2024-07-17 | 392.00 | 400.00 | 383.00 | 383.00 | 371.28 | 73,116 |
| 2024-07-16 | 403.00 | 407.00 | 398.00 | 400.00 | 387.75 | 509,027 |
| 2024-07-15 | 424.00 | 424.00 | 389.50 | 404.00 | 391.63 | 683,852 |
| 2024-07-12 | 439.50 | 439.50 | 419.50 | 434.50 | 421.20 | 297,002 |
| 2024-07-11 | 432.00 | 437.00 | 422.50 | 424.50 | 411.50 | 107,471 |
| 2024-07-10 | 432.00 | 442.50 | 432.00 | 438.00 | 421.59 | 120,584 |
| 2024-07-09 | 439.00 | 446.00 | 439.00 | 440.00 | 423.51 | 291,121 |
| 2024-07-08 | 444.00 | 454.50 | 437.50 | 441.00 | 424.47 | 222,262 |
| 2024-07-05 | 444.00 | 447.50 | 436.50 | 447.50 | 430.73 | 243,344 |
| 2024-07-04 | 446.00 | 451.00 | 439.00 | 440.00 | 423.51 | 239,119 |
| 2024-07-03 | 444.50 | 447.17 | 433.50 | 442.00 | 425.44 | 262,977 |
| 2024-07-02 | 431.00 | 441.96 | 429.00 | 436.50 | 420.14 | 49,922 |
| 2024-07-01 | 430.50 | 438.50 | 430.50 | 436.00 | 419.66 | 71,447 |
| 2024-06-28 | 432.50 | 450.00 | 432.50 | 434.00 | 417.74 | 74,650 |
| 2024-06-27 | 447.00 | 447.00 | 431.50 | 438.00 | 421.59 | 155,174 |
| 2024-06-26 | 423.00 | 446.00 | 423.00 | 445.00 | 428.32 | 136,790 |
| 2024-06-25 | 425.00 | 442.06 | 424.50 | 434.50 | 418.22 | 171,403 |
| 2024-06-24 | 420.50 | 433.50 | 415.00 | 426.00 | 410.04 | 227,864 |
| 2024-06-21 | 406.50 | 436.00 | 406.50 | 415.00 | 399.45 | 304,034 |
| 2024-06-20 | 398.50 | 417.00 | 394.50 | 416.50 | 400.89 | 344,117 |
| 2024-06-19 | 405.00 | 410.50 | 402.00 | 403.00 | 387.90 | 159,043 |
| 2024-06-18 | 394.00 | 410.00 | 394.00 | 406.00 | 390.79 | 115,249 |
| 2024-06-17 | 390.00 | 406.76 | 390.00 | 406.00 | 390.79 | 76,285 |
| 2024-06-14 | 408.00 | 421.00 | 391.00 | 405.00 | 389.82 | 280,887 |
| 2024-06-13 | 412.00 | 414.08 | 404.00 | 408.00 | 392.71 | 966,052 |
| 2024-06-12 | 406.00 | 417.50 | 406.00 | 410.00 | 394.64 | 187,353 |
| 2024-06-11 | 410.00 | 415.50 | 407.66 | 413.50 | 398.00 | 115,871 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0464 GBP |
| 2026-07-02 | 0.0548 GBP |
| 2025-09-11 | 0.0380 GBP |
| 2025-07-03 | 0.0230 GBP |
| 2024-08-22 | 0.0306 GBP |
| 2024-07-11 | 0.0310 GBP |
| 2023-08-24 | 0.0390 GBP |
| 2023-07-06 | 0.0298 GBP |
| 2022-11-03 | 0.0385 GBP |
| 2022-08-18 | 0.0313 GBP |
| 2021-11-04 | 0.2940 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.