Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 315.00 | 334.58 | 315.00 | 327.00 | 314.75 | 127,809 |
| 2023-12-13 | 317.00 | 328.00 | 316.00 | 320.00 | 308.01 | 149,646 |
| 2023-12-12 | 315.00 | 324.00 | 315.00 | 318.00 | 306.08 | 140,296 |
| 2023-12-11 | 315.00 | 323.00 | 315.00 | 319.00 | 307.05 | 137,379 |
| 2023-12-08 | 315.00 | 328.55 | 315.00 | 323.00 | 310.90 | 460,874 |
| 2023-12-07 | 335.00 | 335.00 | 315.00 | 327.00 | 314.75 | 115,248 |
| 2023-12-06 | 340.00 | 340.00 | 322.00 | 324.00 | 311.86 | 160,272 |
| 2023-12-05 | 317.00 | 334.00 | 317.00 | 330.00 | 317.63 | 63,457 |
| 2023-12-04 | 332.00 | 337.00 | 324.00 | 328.00 | 315.71 | 98,971 |
| 2023-12-01 | 306.00 | 333.00 | 306.00 | 327.00 | 314.75 | 198,013 |
| 2023-11-30 | 326.00 | 329.00 | 314.89 | 315.00 | 303.20 | 170,419 |
| 2023-11-29 | 313.00 | 329.00 | 305.62 | 326.00 | 313.78 | 316,405 |
| 2023-11-28 | 323.00 | 323.00 | 313.00 | 317.00 | 305.12 | 40,019 |
| 2023-11-27 | 321.00 | 323.00 | 320.00 | 320.00 | 308.01 | 48,979 |
| 2023-11-24 | 323.00 | 323.00 | 312.12 | 321.00 | 308.97 | 49,184 |
| 2023-11-23 | 323.00 | 325.20 | 320.00 | 322.00 | 309.93 | 25,124 |
| 2023-11-22 | 316.00 | 325.00 | 311.00 | 325.00 | 312.82 | 74,122 |
| 2023-11-21 | 314.00 | 319.00 | 305.26 | 318.00 | 306.08 | 150,787 |
| 2023-11-20 | 308.00 | 311.00 | 303.04 | 309.00 | 297.42 | 95,991 |
| 2023-11-17 | 303.00 | 312.00 | 302.00 | 308.00 | 296.46 | 83,906 |
| 2023-11-16 | 315.00 | 315.00 | 301.00 | 303.00 | 291.65 | 411,076 |
| 2023-11-15 | 305.00 | 314.00 | 301.65 | 309.00 | 297.42 | 178,550 |
| 2023-11-14 | 294.00 | 307.00 | 294.00 | 305.00 | 293.57 | 118,305 |
| 2023-11-13 | 285.00 | 299.00 | 285.00 | 297.00 | 285.87 | 99,949 |
| 2023-11-10 | 290.00 | 291.93 | 285.00 | 286.00 | 275.28 | 142,499 |
| 2023-11-09 | 291.00 | 296.00 | 287.00 | 287.00 | 276.25 | 198,501 |
| 2023-11-08 | 295.00 | 299.00 | 290.00 | 292.00 | 281.06 | 115,648 |
| 2023-11-07 | 286.00 | 302.00 | 286.00 | 294.00 | 282.98 | 343,405 |
| 2023-11-06 | 298.00 | 303.00 | 296.00 | 299.00 | 287.80 | 106,632 |
| 2023-11-03 | 309.00 | 309.00 | 298.00 | 300.00 | 288.76 | 152,050 |
| 2023-11-02 | 303.00 | 314.00 | 303.00 | 306.00 | 294.53 | 133,758 |
| 2023-11-01 | 312.00 | 319.00 | 291.00 | 303.00 | 291.65 | 280,421 |
| 2023-10-31 | 292.00 | 307.00 | 289.00 | 300.00 | 288.76 | 740,829 |
| 2023-10-30 | 294.00 | 295.00 | 287.00 | 288.00 | 277.21 | 81,232 |
| 2023-10-27 | 299.00 | 299.00 | 281.00 | 286.00 | 275.28 | 199,814 |
| 2023-10-26 | 288.00 | 291.00 | 281.00 | 286.00 | 275.28 | 105,932 |
| 2023-10-25 | 294.00 | 301.37 | 284.00 | 288.00 | 277.21 | 142,071 |
| 2023-10-24 | 295.00 | 308.00 | 294.00 | 294.00 | 282.98 | 471,104 |
| 2023-10-23 | 295.00 | 307.74 | 295.00 | 300.00 | 288.76 | 81,688 |
| 2023-10-20 | 299.00 | 316.00 | 289.00 | 301.00 | 289.72 | 303,248 |
| 2023-10-19 | 286.00 | 299.00 | 284.68 | 293.00 | 282.02 | 63,617 |
| 2023-10-18 | 285.00 | 304.00 | 285.00 | 289.00 | 278.17 | 204,262 |
| 2023-10-17 | 300.00 | 305.66 | 293.98 | 297.00 | 285.87 | 386,007 |
| 2023-10-16 | 304.00 | 309.88 | 286.00 | 290.00 | 279.13 | 308,350 |
| 2023-10-13 | 305.00 | 316.00 | 302.00 | 306.00 | 294.53 | 201,023 |
| 2023-10-12 | 305.00 | 324.00 | 302.00 | 317.00 | 305.12 | 560,230 |
| 2023-10-11 | 306.00 | 310.68 | 302.07 | 304.00 | 292.61 | 252,579 |
| 2023-10-10 | 305.00 | 314.00 | 302.00 | 309.00 | 297.42 | 296,957 |
| 2023-10-09 | 293.00 | 305.00 | 287.75 | 304.00 | 292.61 | 311,596 |
| 2023-10-06 | 296.00 | 308.00 | 288.85 | 293.00 | 282.02 | 267,708 |
| 2023-10-05 | 300.00 | 305.00 | 294.00 | 296.00 | 284.91 | 135,974 |
| 2023-10-04 | 310.00 | 313.00 | 301.00 | 304.00 | 292.61 | 225,585 |
| 2023-10-03 | 322.00 | 329.00 | 314.00 | 315.00 | 303.20 | 128,452 |
| 2023-10-02 | 332.00 | 339.00 | 323.00 | 326.00 | 313.78 | 52,055 |
| 2023-09-29 | 325.00 | 344.00 | 323.00 | 340.00 | 327.26 | 190,490 |
| 2023-09-28 | 332.00 | 335.00 | 325.00 | 327.00 | 314.75 | 22,376 |
| 2023-09-27 | 325.00 | 332.50 | 322.00 | 330.00 | 317.63 | 43,809 |
| 2023-09-26 | 334.00 | 334.96 | 321.00 | 322.00 | 309.93 | 74,144 |
| 2023-09-25 | 349.00 | 351.65 | 331.00 | 335.00 | 322.45 | 59,990 |
| 2023-09-22 | 335.00 | 352.00 | 335.00 | 352.00 | 338.81 | 55,959 |
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.