Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 339.00 | 346.00 | 331.00 | 343.00 | 330.15 | 203,065 |
| 2023-09-20 | 341.00 | 345.00 | 335.00 | 342.00 | 329.18 | 69,589 |
| 2023-09-19 | 345.00 | 346.50 | 340.00 | 341.00 | 328.22 | 64,825 |
| 2023-09-18 | 347.00 | 352.00 | 342.00 | 345.00 | 332.07 | 40,533 |
| 2023-09-15 | 346.00 | 356.00 | 346.00 | 351.00 | 337.85 | 100,123 |
| 2023-09-14 | 344.00 | 356.00 | 337.00 | 354.00 | 340.73 | 79,627 |
| 2023-09-13 | 347.00 | 350.00 | 341.44 | 345.00 | 332.07 | 74,050 |
| 2023-09-12 | 336.00 | 352.00 | 330.00 | 350.00 | 336.88 | 305,724 |
| 2023-09-11 | 330.00 | 338.00 | 329.00 | 333.00 | 320.52 | 145,834 |
| 2023-09-08 | 323.00 | 329.00 | 323.00 | 328.00 | 315.71 | 32,016 |
| 2023-09-07 | 333.00 | 333.00 | 316.83 | 326.00 | 313.78 | 366,302 |
| 2023-09-06 | 322.00 | 323.00 | 315.57 | 322.00 | 309.93 | 160,457 |
| 2023-09-05 | 322.00 | 323.00 | 314.00 | 315.00 | 303.20 | 111,529 |
| 2023-09-04 | 320.00 | 324.00 | 316.00 | 322.00 | 309.93 | 127,237 |
| 2023-09-01 | 321.00 | 326.00 | 321.00 | 324.00 | 311.86 | 204,215 |
| 2023-08-31 | 327.00 | 327.00 | 321.00 | 325.00 | 312.82 | 645,176 |
| 2023-08-30 | 328.00 | 331.00 | 321.00 | 325.00 | 312.82 | 188,458 |
| 2023-08-29 | 329.00 | 333.00 | 322.00 | 324.00 | 311.86 | 185,410 |
| 2023-08-25 | 337.00 | 337.00 | 318.00 | 322.00 | 309.93 | 123,486 |
| 2023-08-24 | 329.00 | 338.00 | 321.00 | 325.00 | 312.82 | 144,816 |
| 2023-08-23 | 326.00 | 332.00 | 325.00 | 328.00 | 311.95 | 143,261 |
| 2023-08-22 | 328.00 | 334.00 | 326.00 | 327.00 | 311.00 | 61,742 |
| 2023-08-21 | 331.00 | 336.00 | 324.00 | 327.00 | 311.00 | 138,415 |
| 2023-08-18 | 345.00 | 345.00 | 326.00 | 328.00 | 311.95 | 122,450 |
| 2023-08-17 | 345.00 | 349.00 | 341.00 | 345.00 | 328.12 | 231,641 |
| 2023-08-16 | 341.00 | 349.00 | 341.00 | 345.00 | 328.12 | 40,272 |
| 2023-08-15 | 354.00 | 354.00 | 344.00 | 346.00 | 329.07 | 67,740 |
| 2023-08-14 | 340.00 | 364.00 | 339.45 | 354.00 | 336.68 | 193,895 |
| 2023-08-11 | 329.00 | 344.00 | 324.53 | 344.00 | 327.17 | 134,963 |
| 2023-08-10 | 320.00 | 336.00 | 320.00 | 331.00 | 314.81 | 137,864 |
| 2023-08-09 | 329.00 | 339.00 | 325.50 | 327.00 | 311.00 | 54,235 |
| 2023-08-08 | 330.00 | 334.20 | 321.00 | 327.00 | 311.00 | 137,422 |
| 2023-08-07 | 333.00 | 337.05 | 326.00 | 333.00 | 316.71 | 42,958 |
| 2023-08-04 | 330.00 | 336.00 | 330.00 | 333.00 | 316.71 | 45,174 |
| 2023-08-03 | 328.00 | 333.00 | 326.00 | 332.00 | 315.76 | 74,066 |
| 2023-08-02 | 335.00 | 335.00 | 329.00 | 330.00 | 313.86 | 84,308 |
| 2023-08-01 | 343.00 | 343.00 | 329.00 | 331.00 | 314.81 | 500,846 |
| 2023-07-31 | 327.00 | 336.00 | 327.00 | 330.00 | 313.86 | 182,084 |
| 2023-07-28 | 338.00 | 340.00 | 330.00 | 333.00 | 316.71 | 43,404 |
| 2023-07-27 | 342.00 | 344.00 | 326.00 | 338.00 | 321.47 | 55,836 |
| 2023-07-26 | 335.00 | 348.00 | 326.40 | 338.00 | 321.47 | 92,883 |
| 2023-07-25 | 325.00 | 334.00 | 317.00 | 333.00 | 316.71 | 108,994 |
| 2023-07-24 | 328.00 | 331.00 | 325.00 | 325.00 | 309.10 | 57,205 |
| 2023-07-21 | 335.00 | 335.00 | 325.00 | 331.00 | 314.81 | 104,069 |
| 2023-07-20 | 327.00 | 334.00 | 324.06 | 331.00 | 314.81 | 116,044 |
| 2023-07-19 | 331.00 | 335.00 | 326.07 | 332.00 | 315.76 | 44,113 |
| 2023-07-18 | 325.00 | 331.00 | 325.00 | 331.00 | 314.81 | 23,955 |
| 2023-07-17 | 326.00 | 333.00 | 326.00 | 331.00 | 314.81 | 97,480 |
| 2023-07-14 | 349.00 | 349.00 | 329.00 | 330.00 | 313.86 | 57,629 |
| 2023-07-13 | 345.00 | 348.00 | 331.18 | 337.00 | 320.51 | 46,757 |
| 2023-07-12 | 325.00 | 345.00 | 319.50 | 340.00 | 323.37 | 204,864 |
| 2023-07-11 | 325.00 | 325.00 | 315.00 | 324.00 | 308.15 | 80,332 |
| 2023-07-10 | 319.00 | 323.00 | 311.08 | 321.00 | 305.30 | 308,246 |
| 2023-07-07 | 318.00 | 326.00 | 318.00 | 319.00 | 303.40 | 292,743 |
| 2023-07-06 | 322.00 | 332.00 | 320.00 | 320.00 | 304.35 | 91,826 |
| 2023-07-05 | 321.00 | 334.00 | 321.00 | 325.00 | 306.27 | 96,848 |
| 2023-07-04 | 328.00 | 333.00 | 318.00 | 330.00 | 310.98 | 161,928 |
| 2023-07-03 | 330.00 | 330.00 | 315.46 | 323.00 | 304.38 | 73,090 |
| 2023-06-30 | 320.00 | 327.92 | 312.00 | 320.00 | 301.56 | 42,984 |
| 2023-06-29 | 329.00 | 329.00 | 311.00 | 316.00 | 297.79 | 417,750 |
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.