Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 921.50 | 931.00 | 897.50 | 905.50 | 901.38 | 1,129,107 |
| 2026-07-24 | 900.00 | 923.50 | 893.09 | 905.00 | 900.88 | 340,236 |
| 2026-07-23 | 928.00 | 940.00 | 895.00 | 901.50 | 897.39 | 386,810 |
| 2026-07-22 | 877.00 | 930.00 | 859.00 | 927.00 | 922.78 | 892,630 |
| 2026-07-21 | 841.00 | 882.00 | 813.50 | 881.00 | 876.99 | 564,319 |
| 2026-07-20 | 816.00 | 823.50 | 797.00 | 817.50 | 813.78 | 325,507 |
| 2026-07-17 | 790.00 | 805.50 | 779.00 | 797.00 | 793.37 | 593,569 |
| 2026-07-16 | 835.50 | 838.00 | 806.94 | 807.00 | 803.32 | 809,772 |
| 2026-07-15 | 844.00 | 868.00 | 826.00 | 835.50 | 831.69 | 392,062 |
| 2026-07-14 | 803.00 | 857.00 | 803.00 | 847.00 | 843.14 | 574,657 |
| 2026-07-13 | 777.50 | 815.00 | 777.50 | 795.00 | 791.38 | 753,600 |
| 2026-07-10 | 781.50 | 800.00 | 777.90 | 800.00 | 796.36 | 327,157 |
| 2026-07-09 | 760.00 | 779.50 | 748.50 | 773.00 | 769.48 | 730,477 |
| 2026-07-08 | 793.00 | 798.50 | 740.00 | 740.00 | 736.63 | 1,091,972 |
| 2026-07-07 | 802.50 | 804.50 | 782.33 | 788.50 | 784.91 | 1,694,439 |
| 2026-07-06 | 816.00 | 834.85 | 803.50 | 820.00 | 816.26 | 243,843 |
| 2026-07-03 | 816.00 | 830.00 | 816.00 | 822.00 | 818.26 | 160,059 |
| 2026-07-02 | 801.00 | 818.50 | 785.50 | 799.50 | 795.86 | 458,762 |
| 2026-07-01 | 807.50 | 823.50 | 789.00 | 813.00 | 803.75 | 630,457 |
| 2026-06-30 | 790.00 | 820.50 | 785.00 | 816.50 | 807.21 | 2,579,856 |
| 2026-06-29 | 810.00 | 810.50 | 784.50 | 784.50 | 775.57 | 2,980,969 |
| 2026-06-26 | 781.00 | 817.00 | 765.00 | 808.50 | 799.30 | 670,080 |
| 2026-06-25 | 780.50 | 802.50 | 772.50 | 786.50 | 777.55 | 777,607 |
| 2026-06-24 | 806.50 | 815.50 | 772.00 | 784.00 | 775.08 | 318,665 |
| 2026-06-23 | 830.00 | 832.37 | 797.50 | 809.00 | 799.79 | 1,158,377 |
| 2026-06-22 | 863.00 | 875.00 | 835.50 | 846.50 | 836.86 | 196,027 |
| 2026-06-19 | 875.00 | 877.50 | 847.50 | 850.00 | 840.33 | 2,050,755 |
| 2026-06-18 | 866.00 | 896.50 | 865.00 | 880.00 | 869.98 | 408,468 |
| 2026-06-17 | 893.50 | 902.37 | 868.39 | 889.00 | 878.88 | 845,085 |
| 2026-06-16 | 870.00 | 905.50 | 865.00 | 885.50 | 875.42 | 604,387 |
| 2026-06-15 | 844.00 | 881.50 | 835.50 | 880.00 | 869.98 | 774,354 |
| 2026-06-12 | 810.50 | 816.00 | 776.50 | 812.50 | 803.25 | 413,839 |
| 2026-06-11 | 750.00 | 774.00 | 744.50 | 763.50 | 754.81 | 460,365 |
| 2026-06-10 | 769.50 | 789.50 | 748.19 | 757.50 | 748.88 | 361,411 |
| 2026-06-09 | 783.00 | 801.50 | 757.50 | 757.50 | 748.88 | 466,771 |
| 2026-06-08 | 772.50 | 793.50 | 758.00 | 784.50 | 775.57 | 440,760 |
| 2026-06-05 | 830.00 | 837.38 | 788.00 | 788.00 | 779.03 | 650,917 |
| 2026-06-04 | 852.50 | 860.50 | 836.00 | 841.50 | 831.92 | 325,547 |
| 2026-06-03 | 879.00 | 943.50 | 858.00 | 858.00 | 848.23 | 346,126 |
| 2026-06-02 | 864.00 | 887.00 | 856.00 | 877.00 | 867.02 | 1,867,964 |
| 2026-06-01 | 872.00 | 879.00 | 836.50 | 860.00 | 850.21 | 457,620 |
| 2026-05-29 | 879.00 | 899.00 | 862.50 | 875.00 | 865.04 | 1,409,278 |
| 2026-05-28 | 833.50 | 871.00 | 819.00 | 863.00 | 853.18 | 335,678 |
| 2026-05-27 | 821.00 | 847.50 | 809.00 | 837.50 | 827.97 | 381,444 |
| 2026-05-26 | 814.00 | 852.00 | 810.00 | 816.00 | 806.71 | 525,864 |
| 2026-05-22 | 810.00 | 812.88 | 787.00 | 789.50 | 780.51 | 463,082 |
| 2026-05-21 | 775.00 | 802.50 | 765.50 | 796.50 | 787.43 | 878,665 |
| 2026-05-20 | 785.00 | 787.50 | 765.60 | 783.00 | 774.09 | 543,796 |
| 2026-05-19 | 805.00 | 815.50 | 742.00 | 776.00 | 767.17 | 415,857 |
| 2026-05-18 | 826.00 | 827.00 | 795.50 | 816.00 | 806.71 | 301,840 |
| 2026-05-15 | 851.00 | 877.00 | 804.50 | 813.00 | 803.75 | 675,466 |
| 2026-05-14 | 877.00 | 898.50 | 861.00 | 877.00 | 867.02 | 341,404 |
| 2026-05-13 | 871.00 | 897.50 | 866.00 | 884.50 | 874.43 | 1,150,234 |
| 2026-05-12 | 845.00 | 864.00 | 841.00 | 847.00 | 837.36 | 628,168 |
| 2026-05-11 | 820.00 | 859.50 | 812.50 | 858.50 | 848.73 | 858,601 |
| 2026-05-08 | 804.00 | 822.50 | 801.00 | 815.00 | 805.72 | 377,006 |
| 2026-05-07 | 810.00 | 831.75 | 791.00 | 814.00 | 804.73 | 1,303,905 |
| 2026-05-06 | 766.00 | 791.00 | 742.50 | 789.50 | 780.51 | 1,233,486 |
| 2026-05-05 | 735.50 | 740.50 | 717.00 | 740.50 | 732.07 | 1,791,785 |
| 2026-05-01 | 739.50 | 746.16 | 731.00 | 745.50 | 737.01 | 306,218 |
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.