Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 310.00 | 329.00 | 310.00 | 320.00 | 301.56 | 406,299 |
| 2023-06-27 | 320.00 | 322.00 | 315.00 | 320.00 | 301.56 | 108,234 |
| 2023-06-26 | 321.00 | 321.18 | 314.00 | 316.00 | 297.79 | 28,364 |
| 2023-06-23 | 310.00 | 322.65 | 310.00 | 317.00 | 298.73 | 68,471 |
| 2023-06-22 | 307.00 | 324.00 | 304.00 | 314.00 | 295.90 | 112,497 |
| 2023-06-21 | 304.00 | 319.00 | 304.00 | 315.00 | 296.84 | 59,662 |
| 2023-06-20 | 310.00 | 315.00 | 302.00 | 304.00 | 286.48 | 114,138 |
| 2023-06-19 | 335.00 | 335.00 | 315.00 | 317.00 | 298.73 | 39,640 |
| 2023-06-16 | 335.00 | 335.00 | 325.00 | 325.00 | 306.27 | 114,145 |
| 2023-06-15 | 335.00 | 335.00 | 316.00 | 325.00 | 306.27 | 78,598 |
| 2023-06-14 | 335.00 | 335.00 | 320.00 | 324.00 | 305.32 | 90,686 |
| 2023-06-13 | 318.00 | 330.00 | 317.84 | 325.00 | 306.27 | 156,289 |
| 2023-06-12 | 335.00 | 341.00 | 316.00 | 318.00 | 299.67 | 62,666 |
| 2023-06-09 | 332.00 | 338.00 | 332.00 | 333.00 | 313.81 | 33,459 |
| 2023-06-08 | 333.00 | 344.00 | 322.00 | 340.00 | 320.40 | 58,635 |
| 2023-06-07 | 319.00 | 332.00 | 319.00 | 329.00 | 310.04 | 59,922 |
| 2023-06-06 | 321.00 | 327.21 | 320.00 | 325.00 | 306.27 | 86,920 |
| 2023-06-05 | 308.00 | 329.00 | 308.00 | 324.00 | 305.32 | 132,493 |
| 2023-06-02 | 300.00 | 324.00 | 300.00 | 320.00 | 301.56 | 114,891 |
| 2023-06-01 | 308.00 | 314.00 | 296.63 | 304.00 | 286.48 | 120,766 |
| 2023-05-31 | 320.00 | 324.00 | 305.00 | 306.00 | 288.36 | 244,979 |
| 2023-05-30 | 335.00 | 335.00 | 320.00 | 321.00 | 302.50 | 68,989 |
| 2023-05-26 | 315.00 | 335.00 | 315.00 | 333.00 | 313.81 | 127,531 |
| 2023-05-25 | 307.00 | 319.00 | 306.00 | 315.00 | 296.84 | 114,129 |
| 2023-05-24 | 320.00 | 321.75 | 306.06 | 312.00 | 294.02 | 153,840 |
| 2023-05-23 | 334.00 | 337.00 | 320.00 | 320.00 | 301.56 | 90,419 |
| 2023-05-22 | 326.00 | 337.00 | 324.00 | 327.00 | 308.15 | 486,467 |
| 2023-05-19 | 335.00 | 337.00 | 326.00 | 329.00 | 310.04 | 253,818 |
| 2023-05-18 | 335.00 | 348.00 | 333.00 | 336.00 | 316.63 | 550,151 |
| 2023-05-17 | 338.00 | 344.00 | 335.00 | 337.00 | 317.58 | 141,269 |
| 2023-05-16 | 344.00 | 344.00 | 330.00 | 340.00 | 320.40 | 157,396 |
| 2023-05-15 | 330.00 | 348.00 | 330.00 | 343.00 | 323.23 | 124,716 |
| 2023-05-12 | 333.00 | 340.00 | 331.00 | 336.00 | 316.63 | 83,895 |
| 2023-05-11 | 355.00 | 360.00 | 330.00 | 331.00 | 311.92 | 169,684 |
| 2023-05-10 | 356.00 | 364.00 | 351.00 | 355.00 | 334.54 | 39,526 |
| 2023-05-09 | 344.00 | 364.00 | 333.00 | 362.00 | 341.13 | 431,278 |
| 2023-05-05 | 332.00 | 344.00 | 332.00 | 340.00 | 320.40 | 65,720 |
| 2023-05-04 | 332.00 | 340.00 | 332.00 | 340.00 | 320.40 | 73,136 |
| 2023-05-03 | 342.00 | 342.80 | 332.00 | 332.00 | 312.86 | 162,228 |
| 2023-05-02 | 330.00 | 342.00 | 324.30 | 342.00 | 322.29 | 107,084 |
| 2023-04-28 | 330.00 | 331.34 | 318.35 | 331.00 | 311.92 | 176,208 |
| 2023-04-27 | 340.00 | 347.20 | 324.00 | 326.00 | 307.21 | 186,963 |
| 2023-04-26 | 345.00 | 350.00 | 340.00 | 343.00 | 323.23 | 31,343 |
| 2023-04-25 | 350.00 | 350.82 | 343.30 | 346.00 | 326.06 | 91,309 |
| 2023-04-24 | 360.00 | 360.00 | 350.00 | 353.00 | 332.65 | 71,745 |
| 2023-04-21 | 352.00 | 360.00 | 350.00 | 356.00 | 335.48 | 101,440 |
| 2023-04-20 | 357.00 | 367.00 | 354.00 | 356.00 | 335.48 | 145,633 |
| 2023-04-19 | 355.00 | 370.00 | 355.00 | 364.00 | 343.02 | 117,592 |
| 2023-04-18 | 351.00 | 370.00 | 345.00 | 370.00 | 348.67 | 882,087 |
| 2023-04-17 | 349.50 | 357.00 | 344.00 | 355.00 | 334.54 | 361,692 |
| 2023-04-14 | 345.00 | 353.00 | 340.00 | 350.00 | 329.83 | 118,881 |
| 2023-04-13 | 340.00 | 349.55 | 335.10 | 345.00 | 325.11 | 440,157 |
| 2023-04-12 | 339.00 | 345.00 | 335.00 | 345.00 | 325.11 | 68,723 |
| 2023-04-11 | 335.00 | 341.80 | 328.00 | 341.00 | 321.35 | 366,205 |
| 2023-04-06 | 332.50 | 335.00 | 326.50 | 335.00 | 315.69 | 286,221 |
| 2023-04-05 | 344.00 | 345.00 | 331.25 | 332.00 | 312.86 | 297,677 |
| 2023-04-04 | 344.00 | 345.00 | 338.00 | 341.00 | 321.35 | 43,815 |
| 2023-04-03 | 344.00 | 350.00 | 338.00 | 339.00 | 319.46 | 52,271 |
| 2023-03-31 | 344.00 | 350.00 | 338.00 | 341.00 | 321.35 | 507,207 |
| 2023-03-30 | 341.50 | 350.00 | 338.00 | 350.00 | 329.83 | 54,913 |
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.