Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 322.50 | 325.00 | 315.99 | 321.00 | 302.50 | 150,664 |
| 2023-01-03 | 330.00 | 335.00 | 320.00 | 320.00 | 301.56 | 244,078 |
| 2022-12-30 | 330.00 | 335.00 | 325.00 | 330.00 | 310.98 | 135,294 |
| 2022-12-29 | 316.00 | 335.00 | 315.00 | 330.00 | 310.98 | 242,538 |
| 2022-12-28 | 313.50 | 320.00 | 312.00 | 320.00 | 301.56 | 71,113 |
| 2022-12-23 | 306.50 | 316.00 | 304.51 | 316.00 | 297.79 | 171,271 |
| 2022-12-22 | 311.00 | 313.00 | 301.00 | 305.00 | 287.42 | 272,298 |
| 2022-12-21 | 306.00 | 314.00 | 302.00 | 314.00 | 295.90 | 66,103 |
| 2022-12-20 | 302.50 | 311.00 | 300.00 | 311.00 | 293.07 | 84,980 |
| 2022-12-19 | 308.50 | 311.00 | 300.00 | 302.50 | 285.06 | 594,711 |
| 2022-12-16 | 314.00 | 314.90 | 305.00 | 305.00 | 287.42 | 108,369 |
| 2022-12-15 | 315.00 | 320.00 | 310.00 | 313.00 | 294.96 | 480,259 |
| 2022-12-14 | 315.00 | 320.00 | 312.00 | 315.00 | 296.84 | 205,785 |
| 2022-12-13 | 316.00 | 320.00 | 310.00 | 315.00 | 296.84 | 74,190 |
| 2022-12-12 | 319.50 | 320.75 | 310.00 | 310.00 | 292.13 | 103,606 |
| 2022-12-09 | 317.50 | 322.00 | 316.00 | 319.00 | 300.61 | 339,001 |
| 2022-12-08 | 313.50 | 320.00 | 310.00 | 320.00 | 301.56 | 234,314 |
| 2022-12-07 | 307.50 | 317.00 | 307.30 | 315.00 | 296.84 | 199,145 |
| 2022-12-06 | 302.50 | 310.00 | 298.00 | 310.00 | 292.13 | 150,939 |
| 2022-12-05 | 301.00 | 306.00 | 296.00 | 304.00 | 286.48 | 461,975 |
| 2022-12-02 | 302.00 | 306.00 | 298.00 | 300.00 | 282.71 | 1,594,982 |
| 2022-12-01 | 300.00 | 306.00 | 298.00 | 300.00 | 282.71 | 321,661 |
| 2022-11-30 | 304.00 | 304.00 | 298.05 | 304.00 | 286.48 | 356,513 |
| 2022-11-29 | 306.00 | 308.00 | 300.00 | 301.00 | 283.65 | 124,378 |
| 2022-11-28 | 312.00 | 315.00 | 305.00 | 307.50 | 289.78 | 81,517 |
| 2022-11-25 | 299.00 | 318.00 | 299.00 | 312.00 | 294.02 | 593,488 |
| 2022-11-24 | 287.50 | 300.00 | 286.50 | 298.00 | 280.82 | 276,092 |
| 2022-11-23 | 278.00 | 289.00 | 276.00 | 286.50 | 269.99 | 211,818 |
| 2022-11-22 | 284.00 | 285.11 | 278.00 | 279.00 | 262.92 | 236,718 |
| 2022-11-21 | 286.50 | 288.00 | 280.00 | 284.00 | 267.63 | 571,252 |
| 2022-11-18 | 287.50 | 290.00 | 283.00 | 283.00 | 266.69 | 53,635 |
| 2022-11-17 | 291.00 | 295.00 | 285.00 | 287.00 | 270.46 | 226,769 |
| 2022-11-16 | 295.00 | 300.00 | 290.00 | 290.00 | 273.28 | 394,840 |
| 2022-11-15 | 295.00 | 298.00 | 292.00 | 295.00 | 278.00 | 22,880 |
| 2022-11-14 | 296.00 | 300.00 | 292.00 | 295.00 | 278.00 | 153,496 |
| 2022-11-11 | 287.50 | 300.00 | 284.00 | 297.00 | 279.88 | 801,530 |
| 2022-11-10 | 282.50 | 290.00 | 280.05 | 286.00 | 269.52 | 1,022,899 |
| 2022-11-09 | 276.00 | 287.00 | 272.00 | 285.00 | 268.57 | 1,096,417 |
| 2022-11-08 | 280.00 | 287.00 | 277.00 | 286.00 | 269.52 | 98,387 |
| 2022-11-07 | 280.00 | 282.94 | 274.50 | 281.00 | 264.80 | 107,845 |
| 2022-11-04 | 272.50 | 282.00 | 270.00 | 282.00 | 265.75 | 97,065 |
| 2022-11-03 | 266.00 | 275.00 | 262.00 | 275.00 | 259.15 | 1,134,287 |
| 2022-11-02 | 258.00 | 270.00 | 255.00 | 266.00 | 247.04 | 343,783 |
| 2022-11-01 | 275.20 | 275.20 | 256.00 | 259.00 | 240.54 | 288,393 |
| 2022-10-31 | 276.00 | 280.00 | 270.00 | 276.00 | 256.33 | 3,266,167 |
| 2022-10-28 | 281.55 | 281.55 | 274.00 | 277.00 | 257.26 | 918,205 |
| 2022-10-27 | 270.00 | 285.00 | 270.00 | 285.00 | 264.69 | 1,911,407 |
| 2022-10-26 | 261.00 | 274.70 | 258.56 | 272.00 | 252.61 | 900,113 |
| 2022-10-25 | 259.50 | 265.00 | 255.00 | 260.00 | 241.47 | 1,598,069 |
| 2022-10-24 | 246.00 | 265.00 | 246.00 | 257.00 | 238.68 | 1,600,239 |
| 2022-10-21 | 236.00 | 250.00 | 231.00 | 245.00 | 227.54 | 400,939 |
| 2022-10-20 | 237.00 | 240.00 | 231.00 | 235.00 | 218.25 | 580,276 |
| 2022-10-19 | 234.00 | 240.00 | 231.00 | 235.00 | 218.25 | 427,191 |
| 2022-10-18 | 233.50 | 240.00 | 230.00 | 234.00 | 217.32 | 367,405 |
| 2022-10-17 | 220.50 | 237.00 | 216.90 | 237.00 | 220.11 | 490,948 |
| 2022-10-14 | 220.50 | 225.00 | 216.45 | 224.00 | 208.03 | 1,106,342 |
| 2022-10-13 | 222.50 | 225.00 | 216.00 | 222.00 | 206.18 | 687,829 |
| 2022-10-12 | 222.50 | 225.96 | 216.00 | 218.00 | 202.46 | 1,546,173 |
| 2022-10-11 | 222.00 | 225.00 | 220.00 | 222.00 | 206.18 | 491,936 |
| 2022-10-10 | 222.50 | 224.00 | 216.00 | 221.00 | 205.25 | 275,420 |
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.