Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 412.00 | 419.00 | 409.00 | 415.00 | 399.45 | 478,447 |
| 2024-06-07 | 421.00 | 425.00 | 411.00 | 418.00 | 402.34 | 429,367 |
| 2024-06-06 | 432.50 | 432.50 | 414.00 | 424.00 | 408.11 | 159,741 |
| 2024-06-05 | 417.00 | 427.50 | 413.00 | 423.50 | 407.63 | 219,302 |
| 2024-06-04 | 448.00 | 448.00 | 420.00 | 420.00 | 404.26 | 162,878 |
| 2024-06-03 | 433.00 | 440.50 | 430.50 | 438.00 | 421.59 | 124,471 |
| 2024-05-31 | 434.00 | 436.98 | 429.00 | 433.00 | 416.77 | 339,719 |
| 2024-05-30 | 425.00 | 435.50 | 416.73 | 433.00 | 416.77 | 194,861 |
| 2024-05-29 | 431.00 | 439.00 | 425.00 | 425.00 | 409.07 | 212,776 |
| 2024-05-28 | 421.50 | 439.00 | 420.00 | 435.00 | 418.70 | 609,712 |
| 2024-05-24 | 414.00 | 428.44 | 399.50 | 427.00 | 411.00 | 653,136 |
| 2024-05-23 | 433.00 | 438.42 | 418.00 | 418.00 | 402.34 | 383,039 |
| 2024-05-22 | 474.50 | 474.50 | 425.00 | 432.50 | 416.29 | 889,575 |
| 2024-05-21 | 482.00 | 490.00 | 463.00 | 475.00 | 457.20 | 1,117,094 |
| 2024-05-20 | 482.00 | 493.50 | 479.00 | 485.50 | 467.31 | 383,962 |
| 2024-05-17 | 460.00 | 481.88 | 455.00 | 480.00 | 462.01 | 541,893 |
| 2024-05-16 | 459.00 | 467.50 | 455.00 | 460.00 | 442.76 | 394,613 |
| 2024-05-15 | 454.00 | 455.00 | 446.00 | 453.00 | 436.02 | 909,830 |
| 2024-05-14 | 447.50 | 452.00 | 438.00 | 452.00 | 435.06 | 231,132 |
| 2024-05-13 | 450.00 | 451.00 | 439.00 | 445.00 | 428.32 | 212,243 |
| 2024-05-10 | 455.00 | 455.00 | 447.54 | 450.00 | 433.14 | 366,589 |
| 2024-05-09 | 455.00 | 455.00 | 440.66 | 447.00 | 430.25 | 113,014 |
| 2024-05-08 | 446.00 | 453.00 | 444.26 | 449.00 | 432.17 | 165,229 |
| 2024-05-07 | 428.50 | 448.00 | 421.50 | 446.50 | 429.77 | 179,767 |
| 2024-05-03 | 425.50 | 438.00 | 424.00 | 430.50 | 414.37 | 374,269 |
| 2024-05-02 | 445.00 | 445.00 | 424.00 | 429.00 | 412.92 | 206,619 |
| 2024-05-01 | 444.50 | 447.38 | 437.00 | 438.50 | 422.07 | 112,755 |
| 2024-04-30 | 442.50 | 459.50 | 441.00 | 444.50 | 427.84 | 919,560 |
| 2024-04-29 | 443.00 | 455.00 | 438.00 | 455.00 | 437.95 | 1,035,602 |
| 2024-04-26 | 443.50 | 452.50 | 437.50 | 443.00 | 426.40 | 522,694 |
| 2024-04-25 | 435.00 | 443.00 | 425.00 | 441.50 | 424.96 | 659,164 |
| 2024-04-24 | 428.00 | 432.50 | 419.50 | 428.50 | 412.44 | 459,019 |
| 2024-04-23 | 430.00 | 430.00 | 415.50 | 425.00 | 409.07 | 422,945 |
| 2024-04-22 | 417.50 | 430.00 | 417.50 | 426.50 | 410.52 | 406,642 |
| 2024-04-19 | 430.00 | 430.00 | 420.50 | 426.00 | 410.04 | 193,639 |
| 2024-04-18 | 417.50 | 428.00 | 413.50 | 428.00 | 411.96 | 267,461 |
| 2024-04-17 | 410.00 | 419.50 | 404.50 | 417.00 | 401.37 | 684,854 |
| 2024-04-16 | 425.00 | 425.00 | 407.11 | 409.00 | 393.67 | 334,677 |
| 2024-04-15 | 433.00 | 439.50 | 421.50 | 424.50 | 408.59 | 204,501 |
| 2024-04-12 | 429.00 | 443.44 | 429.00 | 430.50 | 414.37 | 574,890 |
| 2024-04-11 | 408.50 | 433.50 | 408.50 | 429.00 | 412.92 | 408,533 |
| 2024-04-10 | 439.00 | 444.33 | 425.11 | 426.50 | 410.52 | 312,162 |
| 2024-04-09 | 415.00 | 444.50 | 409.50 | 435.00 | 418.70 | 891,962 |
| 2024-04-08 | 410.00 | 415.50 | 404.00 | 415.00 | 399.45 | 364,617 |
| 2024-04-05 | 414.50 | 414.50 | 403.00 | 409.00 | 393.67 | 190,415 |
| 2024-04-04 | 419.00 | 422.50 | 402.00 | 410.50 | 395.12 | 588,713 |
| 2024-04-03 | 408.00 | 415.00 | 396.00 | 414.00 | 398.49 | 201,831 |
| 2024-04-02 | 390.00 | 407.50 | 373.50 | 402.00 | 386.94 | 860,858 |
| 2024-03-28 | 384.00 | 388.00 | 378.00 | 388.00 | 373.46 | 340,596 |
| 2024-03-27 | 395.00 | 395.00 | 369.00 | 379.00 | 364.80 | 355,263 |
| 2024-03-26 | 385.00 | 395.00 | 384.00 | 388.00 | 373.46 | 251,244 |
| 2024-03-25 | 385.00 | 393.00 | 382.00 | 388.00 | 373.46 | 396,826 |
| 2024-03-22 | 374.00 | 389.00 | 360.00 | 388.00 | 373.46 | 755,940 |
| 2024-03-21 | 369.00 | 374.00 | 359.00 | 364.00 | 350.36 | 323,010 |
| 2024-03-20 | 356.00 | 369.00 | 356.00 | 367.00 | 353.25 | 518,718 |
| 2024-03-19 | 345.00 | 361.00 | 340.00 | 356.00 | 342.66 | 550,809 |
| 2024-03-18 | 358.00 | 361.00 | 351.00 | 353.00 | 339.77 | 159,236 |
| 2024-03-15 | 356.00 | 362.00 | 351.00 | 357.00 | 343.62 | 758,001 |
| 2024-03-14 | 360.00 | 372.00 | 350.00 | 352.00 | 338.81 | 295,259 |
| 2024-03-13 | 345.00 | 354.00 | 335.00 | 352.00 | 338.81 | 216,163 |
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.