Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 329.00 | 338.00 | 329.00 | 338.00 | 325.33 | 135,671 |
| 2024-03-11 | 333.00 | 335.85 | 328.00 | 332.00 | 319.56 | 133,644 |
| 2024-03-08 | 326.00 | 339.90 | 326.00 | 330.00 | 317.63 | 100,867 |
| 2024-03-07 | 340.00 | 355.00 | 322.00 | 335.00 | 322.45 | 354,765 |
| 2024-03-06 | 338.00 | 346.00 | 334.00 | 336.00 | 323.41 | 430,874 |
| 2024-03-05 | 340.00 | 344.58 | 335.00 | 336.00 | 323.41 | 103,705 |
| 2024-03-04 | 336.00 | 341.00 | 333.00 | 337.00 | 324.37 | 157,323 |
| 2024-03-01 | 330.00 | 336.00 | 329.00 | 333.00 | 320.52 | 147,437 |
| 2024-02-29 | 339.00 | 339.00 | 325.00 | 328.00 | 315.71 | 127,276 |
| 2024-02-28 | 324.00 | 327.00 | 322.00 | 327.00 | 314.75 | 111,698 |
| 2024-02-27 | 321.00 | 329.05 | 317.00 | 326.00 | 313.78 | 36,021 |
| 2024-02-26 | 317.00 | 331.40 | 317.00 | 327.00 | 314.75 | 61,376 |
| 2024-02-23 | 335.00 | 335.00 | 316.00 | 325.00 | 312.82 | 165,586 |
| 2024-02-22 | 327.00 | 333.00 | 326.00 | 328.00 | 315.71 | 181,480 |
| 2024-02-21 | 330.00 | 333.00 | 325.00 | 326.00 | 313.78 | 58,400 |
| 2024-02-20 | 325.00 | 337.00 | 322.00 | 325.00 | 312.82 | 274,885 |
| 2024-02-19 | 330.00 | 330.04 | 322.00 | 327.00 | 314.75 | 78,090 |
| 2024-02-16 | 316.00 | 328.00 | 315.00 | 327.00 | 314.75 | 336,508 |
| 2024-02-15 | 326.00 | 326.00 | 316.00 | 316.00 | 304.16 | 663,063 |
| 2024-02-14 | 326.00 | 326.68 | 316.00 | 319.00 | 307.05 | 226,586 |
| 2024-02-13 | 324.00 | 327.00 | 320.00 | 325.00 | 312.82 | 132,401 |
| 2024-02-12 | 328.00 | 329.00 | 324.00 | 325.00 | 312.82 | 116,989 |
| 2024-02-09 | 334.00 | 337.00 | 326.00 | 327.00 | 314.75 | 173,282 |
| 2024-02-08 | 331.00 | 338.00 | 316.47 | 335.00 | 322.45 | 319,907 |
| 2024-02-07 | 330.00 | 333.00 | 323.00 | 330.00 | 317.63 | 99,054 |
| 2024-02-06 | 316.00 | 332.00 | 316.00 | 330.00 | 317.63 | 207,519 |
| 2024-02-05 | 327.00 | 333.00 | 322.00 | 322.00 | 309.93 | 129,571 |
| 2024-02-02 | 342.00 | 343.00 | 322.00 | 327.00 | 314.75 | 117,608 |
| 2024-02-01 | 348.00 | 353.00 | 331.00 | 336.00 | 323.41 | 167,691 |
| 2024-01-31 | 345.00 | 352.00 | 337.00 | 348.00 | 334.96 | 88,410 |
| 2024-01-30 | 345.00 | 352.00 | 340.00 | 342.00 | 329.18 | 250,755 |
| 2024-01-29 | 340.00 | 343.00 | 331.00 | 340.00 | 327.26 | 234,827 |
| 2024-01-26 | 330.00 | 338.00 | 328.00 | 334.00 | 321.48 | 201,110 |
| 2024-01-25 | 320.00 | 334.00 | 320.00 | 330.00 | 317.63 | 227,896 |
| 2024-01-24 | 310.00 | 330.00 | 310.00 | 324.00 | 311.86 | 418,452 |
| 2024-01-23 | 310.00 | 316.00 | 308.00 | 309.00 | 297.42 | 336,335 |
| 2024-01-22 | 314.00 | 319.00 | 309.00 | 309.00 | 297.42 | 156,465 |
| 2024-01-19 | 315.00 | 318.00 | 311.00 | 316.00 | 304.16 | 137,692 |
| 2024-01-18 | 322.00 | 324.00 | 311.00 | 311.00 | 299.35 | 162,392 |
| 2024-01-17 | 329.00 | 330.00 | 318.00 | 322.00 | 309.93 | 161,707 |
| 2024-01-16 | 331.00 | 338.24 | 329.00 | 330.00 | 317.63 | 111,145 |
| 2024-01-15 | 331.00 | 338.00 | 326.70 | 330.00 | 317.63 | 48,715 |
| 2024-01-12 | 339.00 | 339.00 | 326.00 | 337.00 | 324.37 | 102,889 |
| 2024-01-11 | 333.00 | 338.00 | 329.00 | 329.00 | 316.67 | 124,584 |
| 2024-01-10 | 335.00 | 342.00 | 333.20 | 335.00 | 322.45 | 134,714 |
| 2024-01-09 | 338.00 | 345.00 | 335.00 | 342.00 | 329.18 | 203,209 |
| 2024-01-08 | 341.00 | 343.00 | 335.00 | 342.00 | 329.18 | 213,755 |
| 2024-01-05 | 340.00 | 343.00 | 335.00 | 341.00 | 328.22 | 363,154 |
| 2024-01-04 | 341.00 | 349.00 | 341.00 | 345.00 | 332.07 | 49,072 |
| 2024-01-03 | 346.00 | 353.00 | 341.00 | 349.00 | 335.92 | 278,721 |
| 2024-01-02 | 353.00 | 366.55 | 346.00 | 350.00 | 336.88 | 143,711 |
| 2023-12-29 | 371.00 | 371.00 | 355.00 | 361.00 | 347.47 | 89,938 |
| 2023-12-28 | 377.00 | 378.00 | 352.00 | 369.00 | 355.17 | 123,875 |
| 2023-12-27 | 358.00 | 377.34 | 355.00 | 365.00 | 351.32 | 169,856 |
| 2023-12-22 | 361.00 | 372.00 | 361.00 | 372.00 | 358.06 | 50,479 |
| 2023-12-21 | 374.00 | 374.00 | 364.69 | 370.00 | 356.13 | 117,628 |
| 2023-12-20 | 360.00 | 372.00 | 349.64 | 372.00 | 358.06 | 303,649 |
| 2023-12-19 | 342.00 | 349.00 | 337.78 | 349.00 | 335.92 | 117,483 |
| 2023-12-18 | 337.00 | 348.29 | 337.00 | 342.00 | 329.18 | 81,209 |
| 2023-12-15 | 315.00 | 350.00 | 315.00 | 345.00 | 332.07 | 672,982 |
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.