Atalaya Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.