Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 219.00 | 225.00 | 215.00 | 220.00 | 204.32 | 175,412 |
| 2022-10-06 | 218.50 | 226.00 | 217.10 | 222.00 | 206.18 | 177,002 |
| 2022-10-05 | 211.56 | 222.00 | 211.56 | 218.50 | 202.93 | 100,051 |
| 2022-10-04 | 199.25 | 214.20 | 199.25 | 210.00 | 195.03 | 174,620 |
| 2022-10-03 | 194.00 | 199.97 | 191.00 | 198.00 | 183.89 | 107,755 |
| 2022-09-30 | 188.00 | 195.00 | 186.40 | 191.00 | 177.39 | 1,750,252 |
| 2022-09-29 | 189.00 | 191.00 | 185.00 | 189.20 | 175.71 | 1,829,182 |
| 2022-09-28 | 197.00 | 198.00 | 183.00 | 188.00 | 174.60 | 194,452 |
| 2022-09-27 | 197.00 | 200.00 | 195.80 | 197.00 | 182.96 | 615,150 |
| 2022-09-26 | 206.50 | 207.00 | 196.00 | 199.00 | 184.82 | 400,982 |
| 2022-09-23 | 207.50 | 212.00 | 206.00 | 210.00 | 195.03 | 119,444 |
| 2022-09-22 | 207.50 | 209.00 | 206.00 | 208.00 | 193.17 | 278,779 |
| 2022-09-21 | 208.00 | 209.00 | 206.00 | 206.00 | 191.32 | 368,844 |
| 2022-09-20 | 214.00 | 218.00 | 204.00 | 204.00 | 189.46 | 1,626,686 |
| 2022-09-16 | 219.00 | 220.00 | 211.00 | 215.00 | 199.68 | 61,163 |
| 2022-09-15 | 223.50 | 226.00 | 218.00 | 219.00 | 203.39 | 85,034 |
| 2022-09-14 | 223.00 | 226.00 | 221.00 | 224.00 | 208.03 | 525,179 |
| 2022-09-13 | 226.00 | 230.00 | 220.60 | 225.00 | 208.96 | 1,289,939 |
| 2022-09-12 | 222.00 | 228.00 | 221.50 | 225.00 | 208.96 | 188,227 |
| 2022-09-09 | 221.50 | 224.00 | 219.00 | 223.00 | 207.10 | 338,848 |
| 2022-09-08 | 217.50 | 224.00 | 215.00 | 224.00 | 208.03 | 1,468,860 |
| 2022-09-07 | 218.50 | 222.00 | 215.00 | 220.00 | 204.32 | 134,795 |
| 2022-09-06 | 212.50 | 223.00 | 210.25 | 214.00 | 198.75 | 175,523 |
| 2022-09-05 | 217.00 | 217.00 | 210.00 | 210.00 | 195.03 | 120,617 |
| 2022-09-02 | 223.00 | 227.00 | 216.00 | 219.00 | 203.39 | 120,802 |
| 2022-09-01 | 223.00 | 227.00 | 219.00 | 222.00 | 206.18 | 26,344 |
| 2022-08-31 | 222.50 | 227.00 | 219.00 | 222.50 | 206.64 | 79,585 |
| 2022-08-30 | 221.50 | 226.00 | 219.00 | 224.00 | 208.03 | 197,578 |
| 2022-08-26 | 220.00 | 225.00 | 218.00 | 222.00 | 206.18 | 682,877 |
| 2022-08-25 | 224.50 | 226.00 | 217.00 | 217.00 | 201.53 | 477,033 |
| 2022-08-24 | 224.00 | 230.00 | 223.00 | 224.50 | 208.50 | 552,557 |
| 2022-08-23 | 236.00 | 238.00 | 220.00 | 225.00 | 208.96 | 1,894,163 |
| 2022-08-22 | 243.50 | 250.00 | 234.00 | 235.00 | 218.25 | 100,314 |
| 2022-08-19 | 240.00 | 245.00 | 238.00 | 243.50 | 226.14 | 1,347,720 |
| 2022-08-18 | 238.00 | 242.00 | 236.00 | 240.00 | 222.89 | 2,347,554 |
| 2022-08-17 | 251.00 | 254.00 | 236.50 | 240.00 | 219.99 | 273,458 |
| 2022-08-16 | 256.00 | 256.00 | 246.04 | 252.00 | 230.99 | 237,068 |
| 2022-08-15 | 256.00 | 260.00 | 252.00 | 257.00 | 235.57 | 66,293 |
| 2022-08-12 | 252.50 | 260.00 | 250.40 | 255.00 | 233.74 | 838,104 |
| 2022-08-11 | 255.00 | 260.00 | 250.00 | 250.50 | 229.61 | 939,571 |
| 2022-08-10 | 275.00 | 275.00 | 254.00 | 254.00 | 232.82 | 1,167,075 |
| 2022-08-09 | 285.00 | 295.00 | 280.00 | 285.00 | 261.23 | 155,222 |
| 2022-08-08 | 285.00 | 295.00 | 280.00 | 283.00 | 259.40 | 100,305 |
| 2022-08-05 | 280.00 | 290.00 | 277.75 | 290.00 | 265.82 | 200,299 |
| 2022-08-04 | 280.00 | 285.00 | 275.00 | 280.00 | 256.65 | 92,669 |
| 2022-08-03 | 281.00 | 285.00 | 277.00 | 278.00 | 254.82 | 118,123 |
| 2022-08-02 | 277.50 | 285.00 | 275.00 | 280.00 | 256.65 | 187,845 |
| 2022-08-01 | 282.50 | 290.00 | 275.00 | 276.00 | 252.98 | 151,066 |
| 2022-07-29 | 280.00 | 290.00 | 275.00 | 280.00 | 256.65 | 86,642 |
| 2022-07-28 | 270.50 | 282.50 | 268.00 | 280.00 | 256.65 | 697,546 |
| 2022-07-27 | 277.50 | 281.00 | 268.00 | 272.00 | 249.32 | 416,853 |
| 2022-07-26 | 277.50 | 332.70 | 275.00 | 278.00 | 254.82 | 430,986 |
| 2022-07-25 | 277.50 | 285.00 | 275.00 | 275.00 | 252.07 | 588,738 |
| 2022-07-22 | 283.50 | 285.00 | 275.00 | 276.00 | 252.98 | 478,414 |
| 2022-07-21 | 293.00 | 294.50 | 281.00 | 285.00 | 261.23 | 383,906 |
| 2022-07-20 | 286.00 | 305.00 | 285.00 | 291.00 | 266.73 | 621,040 |
| 2022-07-19 | 273.00 | 288.00 | 273.00 | 284.00 | 260.32 | 278,565 |
| 2022-07-18 | 260.00 | 275.00 | 260.00 | 275.00 | 252.07 | 530,984 |
| 2022-07-15 | 245.50 | 264.00 | 231.00 | 260.00 | 238.32 | 1,070,984 |
| 2022-07-14 | 265.00 | 284.00 | 243.50 | 245.00 | 224.57 | 624,549 |
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.