Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 342.50 | 349.85 | 335.00 | 340.00 | 320.40 | 56,646 |
| 2023-03-28 | 348.50 | 350.00 | 338.50 | 341.00 | 321.35 | 117,030 |
| 2023-03-27 | 350.50 | 353.40 | 340.00 | 340.00 | 320.40 | 187,556 |
| 2023-03-24 | 352.50 | 364.00 | 346.50 | 351.50 | 331.24 | 173,061 |
| 2023-03-23 | 330.00 | 355.00 | 323.75 | 350.00 | 329.83 | 441,541 |
| 2023-03-22 | 337.50 | 340.00 | 325.00 | 325.00 | 306.27 | 1,454,026 |
| 2023-03-21 | 324.50 | 340.00 | 320.09 | 338.00 | 318.52 | 603,196 |
| 2023-03-20 | 326.50 | 329.00 | 320.00 | 320.00 | 301.56 | 650,426 |
| 2023-03-17 | 328.50 | 331.93 | 325.00 | 325.00 | 306.27 | 1,485,604 |
| 2023-03-16 | 335.00 | 338.00 | 325.00 | 330.00 | 310.98 | 886,973 |
| 2023-03-15 | 340.00 | 345.00 | 330.00 | 330.00 | 310.98 | 481,281 |
| 2023-03-14 | 341.00 | 343.00 | 335.00 | 340.00 | 320.40 | 446,325 |
| 2023-03-13 | 347.50 | 349.92 | 337.80 | 342.00 | 322.29 | 443,122 |
| 2023-03-10 | 355.00 | 355.00 | 345.00 | 346.00 | 326.06 | 263,690 |
| 2023-03-09 | 366.93 | 366.93 | 350.10 | 355.00 | 334.54 | 444,445 |
| 2023-03-08 | 373.50 | 374.45 | 365.00 | 368.00 | 346.79 | 33,759 |
| 2023-03-07 | 377.22 | 377.22 | 372.00 | 372.00 | 350.56 | 107,658 |
| 2023-03-06 | 375.00 | 380.00 | 373.00 | 378.00 | 356.21 | 1,082,215 |
| 2023-03-03 | 371.50 | 380.00 | 367.75 | 376.00 | 354.33 | 612,412 |
| 2023-03-02 | 372.00 | 375.00 | 368.00 | 375.00 | 353.39 | 225,625 |
| 2023-03-01 | 367.50 | 375.00 | 361.00 | 372.00 | 350.56 | 439,909 |
| 2023-02-28 | 365.00 | 370.00 | 360.00 | 361.00 | 340.19 | 301,891 |
| 2023-02-27 | 364.00 | 367.92 | 360.00 | 366.00 | 344.90 | 92,617 |
| 2023-02-24 | 354.00 | 368.00 | 354.00 | 368.00 | 346.79 | 521,332 |
| 2023-02-23 | 347.50 | 352.00 | 347.00 | 352.00 | 331.71 | 908,936 |
| 2023-02-22 | 352.50 | 353.00 | 340.00 | 349.00 | 328.88 | 152,099 |
| 2023-02-21 | 355.00 | 356.00 | 350.05 | 351.00 | 330.77 | 53,258 |
| 2023-02-20 | 357.50 | 360.00 | 350.00 | 351.00 | 330.77 | 171,807 |
| 2023-02-17 | 358.50 | 361.50 | 352.00 | 352.00 | 331.71 | 250,085 |
| 2023-02-16 | 366.00 | 368.00 | 355.00 | 355.00 | 334.54 | 86,731 |
| 2023-02-15 | 367.50 | 368.00 | 361.00 | 364.00 | 343.02 | 45,085 |
| 2023-02-14 | 370.00 | 374.00 | 365.00 | 365.00 | 343.96 | 438,839 |
| 2023-02-13 | 365.00 | 374.00 | 361.55 | 371.00 | 349.62 | 219,356 |
| 2023-02-10 | 368.50 | 370.00 | 360.00 | 365.00 | 343.96 | 79,431 |
| 2023-02-09 | 380.00 | 382.35 | 365.00 | 365.00 | 343.96 | 106,983 |
| 2023-02-08 | 379.50 | 385.00 | 375.00 | 380.00 | 358.10 | 242,522 |
| 2023-02-07 | 379.50 | 382.00 | 375.00 | 380.00 | 358.10 | 130,397 |
| 2023-02-06 | 366.00 | 383.55 | 364.55 | 378.00 | 356.21 | 337,796 |
| 2023-02-03 | 358.00 | 367.00 | 355.24 | 366.00 | 344.90 | 131,082 |
| 2023-02-02 | 348.00 | 361.00 | 345.00 | 358.00 | 337.37 | 504,929 |
| 2023-02-01 | 346.50 | 351.00 | 340.00 | 351.00 | 330.77 | 1,443,942 |
| 2023-01-31 | 351.00 | 351.00 | 342.00 | 349.00 | 328.88 | 184,899 |
| 2023-01-30 | 352.00 | 355.00 | 335.00 | 350.00 | 329.83 | 115,762 |
| 2023-01-27 | 351.00 | 355.00 | 347.00 | 355.00 | 334.54 | 555,226 |
| 2023-01-26 | 353.50 | 355.00 | 345.86 | 350.00 | 329.83 | 774,621 |
| 2023-01-25 | 360.50 | 360.50 | 354.00 | 354.00 | 333.60 | 233,660 |
| 2023-01-24 | 360.50 | 365.00 | 356.00 | 358.00 | 337.37 | 78,248 |
| 2023-01-23 | 363.00 | 365.94 | 354.00 | 360.00 | 339.25 | 35,938 |
| 2023-01-20 | 359.00 | 370.00 | 355.00 | 364.00 | 343.02 | 164,825 |
| 2023-01-19 | 370.00 | 373.00 | 355.80 | 361.00 | 340.19 | 110,896 |
| 2023-01-18 | 370.00 | 372.00 | 368.00 | 371.00 | 349.62 | 117,064 |
| 2023-01-17 | 371.00 | 373.94 | 366.92 | 370.00 | 348.67 | 180,756 |
| 2023-01-16 | 375.50 | 380.00 | 367.07 | 368.00 | 346.79 | 248,715 |
| 2023-01-13 | 368.00 | 385.00 | 365.00 | 375.00 | 353.39 | 588,138 |
| 2023-01-12 | 344.00 | 370.00 | 342.00 | 367.00 | 345.85 | 746,276 |
| 2023-01-11 | 325.00 | 350.00 | 323.00 | 344.00 | 324.17 | 508,664 |
| 2023-01-10 | 320.00 | 326.00 | 318.04 | 322.00 | 303.44 | 807,776 |
| 2023-01-09 | 325.00 | 326.00 | 318.50 | 320.00 | 301.56 | 287,558 |
| 2023-01-06 | 321.50 | 328.00 | 318.77 | 325.00 | 306.27 | 87,331 |
| 2023-01-05 | 320.00 | 324.00 | 318.00 | 320.50 | 302.03 | 128,984 |
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.