Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 282.00 | 288.00 | 280.00 | 284.00 | 260.32 | 465,464 |
| 2022-07-12 | 290.50 | 293.00 | 276.00 | 276.00 | 252.98 | 123,310 |
| 2022-07-11 | 291.00 | 294.00 | 288.00 | 288.00 | 263.98 | 31,580 |
| 2022-07-08 | 290.00 | 295.00 | 285.00 | 291.00 | 266.73 | 491,468 |
| 2022-07-07 | 292.50 | 295.00 | 285.75 | 290.00 | 265.82 | 230,094 |
| 2022-07-06 | 297.50 | 300.00 | 288.00 | 288.00 | 263.98 | 204,167 |
| 2022-07-05 | 317.50 | 321.75 | 295.00 | 297.00 | 272.23 | 240,755 |
| 2022-07-04 | 317.50 | 328.75 | 307.00 | 307.00 | 281.40 | 313,114 |
| 2022-07-01 | 330.00 | 335.00 | 315.00 | 320.00 | 293.31 | 187,261 |
| 2022-06-30 | 334.00 | 339.00 | 322.50 | 322.50 | 295.61 | 134,603 |
| 2022-06-29 | 335.00 | 338.00 | 329.00 | 337.50 | 309.36 | 110,642 |
| 2022-06-28 | 328.50 | 340.00 | 325.00 | 336.00 | 307.98 | 561,391 |
| 2022-06-27 | 340.00 | 344.00 | 325.00 | 327.00 | 299.73 | 238,234 |
| 2022-06-24 | 350.00 | 401.67 | 335.00 | 335.50 | 307.52 | 335,373 |
| 2022-06-23 | 357.50 | 360.00 | 345.00 | 350.00 | 320.81 | 464,552 |
| 2022-06-22 | 366.50 | 367.85 | 355.00 | 357.50 | 327.69 | 434,669 |
| 2022-06-21 | 375.00 | 375.00 | 361.65 | 367.00 | 336.40 | 345,219 |
| 2022-06-20 | 380.00 | 385.00 | 367.00 | 367.00 | 336.40 | 347,440 |
| 2022-06-17 | 377.50 | 385.00 | 375.00 | 385.00 | 352.89 | 476,208 |
| 2022-06-16 | 385.00 | 390.00 | 375.92 | 377.00 | 345.56 | 904,618 |
| 2022-06-15 | 390.00 | 392.50 | 382.00 | 382.00 | 350.14 | 687,554 |
| 2022-06-14 | 390.00 | 400.00 | 385.00 | 385.00 | 352.89 | 280,166 |
| 2022-06-13 | 400.00 | 400.00 | 385.00 | 390.00 | 357.48 | 225,847 |
| 2022-06-10 | 401.00 | 405.00 | 395.00 | 400.00 | 366.64 | 90,810 |
| 2022-06-09 | 402.50 | 405.00 | 397.00 | 402.50 | 368.94 | 201,017 |
| 2022-06-08 | 390.00 | 404.50 | 387.50 | 400.00 | 366.64 | 727,064 |
| 2022-06-07 | 385.00 | 391.00 | 380.00 | 391.00 | 358.39 | 814,017 |
| 2022-06-06 | 384.00 | 395.00 | 380.00 | 391.50 | 358.85 | 704,224 |
| 2022-06-01 | 385.00 | 390.00 | 380.00 | 385.00 | 352.89 | 810,408 |
| 2022-05-31 | 385.00 | 390.00 | 380.00 | 386.00 | 353.81 | 790,602 |
| 2022-05-30 | 375.00 | 390.00 | 372.00 | 389.00 | 356.56 | 321,006 |
| 2022-05-27 | 372.50 | 380.00 | 370.00 | 375.00 | 343.73 | 869,234 |
| 2022-05-26 | 372.50 | 375.00 | 370.50 | 371.00 | 340.06 | 1,144,695 |
| 2022-05-25 | 375.00 | 380.00 | 365.00 | 371.00 | 340.06 | 1,222,182 |
| 2022-05-24 | 385.00 | 388.00 | 370.00 | 370.00 | 339.15 | 102,586 |
| 2022-05-23 | 377.50 | 387.00 | 375.10 | 385.00 | 352.89 | 56,049 |
| 2022-05-20 | 372.50 | 388.00 | 370.00 | 380.00 | 348.31 | 198,384 |
| 2022-05-19 | 362.50 | 377.00 | 355.00 | 377.00 | 345.56 | 478,140 |
| 2022-05-18 | 357.50 | 370.00 | 355.00 | 365.00 | 334.56 | 111,614 |
| 2022-05-17 | 348.20 | 365.50 | 348.20 | 365.50 | 335.02 | 201,513 |
| 2022-05-16 | 340.00 | 350.00 | 335.00 | 350.00 | 320.81 | 43,665 |
| 2022-05-13 | 332.50 | 345.00 | 325.00 | 345.00 | 316.23 | 797,006 |
| 2022-05-12 | 335.00 | 340.00 | 325.00 | 338.00 | 309.81 | 347,627 |
| 2022-05-11 | 322.50 | 339.80 | 320.00 | 337.00 | 308.90 | 698,500 |
| 2022-05-10 | 337.50 | 340.00 | 320.00 | 324.00 | 296.98 | 561,642 |
| 2022-05-09 | 352.50 | 355.00 | 333.00 | 333.00 | 305.23 | 160,677 |
| 2022-05-06 | 360.00 | 367.50 | 347.50 | 350.00 | 320.81 | 832,641 |
| 2022-05-05 | 367.50 | 370.00 | 353.00 | 360.00 | 329.98 | 225,115 |
| 2022-05-04 | 375.00 | 375.00 | 365.00 | 366.00 | 335.48 | 232,299 |
| 2022-05-03 | 377.50 | 380.00 | 370.00 | 375.00 | 343.73 | 371,091 |
| 2022-04-29 | 377.50 | 380.00 | 370.00 | 377.50 | 346.02 | 332,919 |
| 2022-04-28 | 385.00 | 390.00 | 375.00 | 377.00 | 345.56 | 619,338 |
| 2022-04-27 | 387.50 | 390.00 | 380.00 | 385.00 | 352.89 | 384,193 |
| 2022-04-26 | 387.50 | 390.00 | 385.00 | 385.00 | 352.89 | 433,744 |
| 2022-04-25 | 390.00 | 395.00 | 385.00 | 385.00 | 352.89 | 589,999 |
| 2022-04-22 | 392.50 | 400.00 | 385.00 | 392.50 | 359.77 | 820,797 |
| 2022-04-21 | 392.50 | 395.50 | 385.00 | 394.00 | 361.14 | 1,522,714 |
| 2022-04-20 | 395.00 | 399.80 | 390.00 | 395.00 | 362.06 | 1,647,306 |
| 2022-04-19 | 392.50 | 398.00 | 385.00 | 394.00 | 361.14 | 2,658,108 |
| 2022-04-14 | 395.00 | 399.00 | 386.00 | 395.00 | 362.06 | 283,373 |
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.