Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 395.00 | 399.00 | 386.00 | 395.00 | 362.06 | 283,373 |
| 2022-04-13 | 387.50 | 400.00 | 376.62 | 395.00 | 362.06 | 1,567,296 |
| 2022-04-12 | 398.50 | 410.00 | 395.14 | 410.00 | 375.81 | 2,071,308 |
| 2022-04-11 | 398.50 | 402.00 | 390.00 | 397.00 | 363.89 | 1,057,839 |
| 2022-04-08 | 389.00 | 402.45 | 386.00 | 398.00 | 364.81 | 1,756,942 |
| 2022-04-07 | 386.00 | 393.50 | 382.00 | 389.00 | 356.56 | 2,555,306 |
| 2022-04-06 | 386.00 | 390.20 | 379.15 | 390.00 | 357.48 | 3,831,542 |
| 2022-04-05 | 385.00 | 400.00 | 385.00 | 388.00 | 355.64 | 1,743,343 |
| 2022-04-04 | 392.50 | 395.00 | 375.00 | 380.00 | 348.31 | 880,492 |
| 2022-04-01 | 337.50 | 395.00 | 320.00 | 395.00 | 362.06 | 36,096,488 |
| 2022-03-31 | 400.00 | 407.00 | 395.00 | 405.00 | 371.23 | 30,616 |
| 2022-03-30 | 400.00 | 405.00 | 398.00 | 400.00 | 366.64 | 478,613 |
| 2022-03-29 | 400.00 | 405.00 | 395.00 | 403.00 | 369.39 | 304,333 |
| 2022-03-28 | 401.00 | 407.00 | 392.00 | 401.00 | 367.56 | 698,346 |
| 2022-03-25 | 408.50 | 410.00 | 401.00 | 403.00 | 369.39 | 389,133 |
| 2022-03-24 | 402.50 | 417.00 | 397.00 | 410.00 | 375.81 | 552,248 |
| 2022-03-23 | 397.50 | 404.80 | 395.00 | 401.00 | 367.56 | 253,947 |
| 2022-03-22 | 387.50 | 400.00 | 385.00 | 400.00 | 366.64 | 441,357 |
| 2022-03-21 | 381.00 | 400.00 | 373.00 | 390.00 | 357.48 | 156,987 |
| 2022-03-18 | 376.00 | 399.00 | 375.00 | 399.00 | 365.73 | 598,781 |
| 2022-03-17 | 372.50 | 380.00 | 368.00 | 379.00 | 347.39 | 375,162 |
| 2022-03-16 | 373.00 | 380.00 | 365.00 | 377.00 | 345.56 | 612,487 |
| 2022-03-15 | 367.50 | 377.74 | 363.18 | 377.00 | 345.56 | 218,449 |
| 2022-03-14 | 387.50 | 395.00 | 365.00 | 366.00 | 335.48 | 685,495 |
| 2022-03-11 | 398.50 | 402.00 | 380.00 | 388.00 | 355.64 | 426,286 |
| 2022-03-10 | 398.50 | 402.00 | 395.00 | 396.00 | 362.98 | 825,965 |
| 2022-03-09 | 410.50 | 416.00 | 395.00 | 400.00 | 366.64 | 385,111 |
| 2022-03-08 | 407.50 | 416.00 | 405.00 | 410.00 | 375.81 | 397,168 |
| 2022-03-07 | 422.50 | 430.00 | 404.00 | 410.00 | 375.81 | 181,232 |
| 2022-03-04 | 426.50 | 430.00 | 418.00 | 420.00 | 384.98 | 142,276 |
| 2022-03-03 | 424.00 | 430.00 | 418.00 | 427.00 | 391.39 | 579,123 |
| 2022-03-02 | 427.50 | 431.00 | 418.00 | 425.00 | 389.56 | 528,879 |
| 2022-03-01 | 422.50 | 430.00 | 420.00 | 430.00 | 394.14 | 347,408 |
| 2022-02-28 | 417.50 | 435.00 | 410.00 | 435.00 | 398.73 | 560,317 |
| 2022-02-25 | 408.00 | 423.00 | 402.00 | 423.00 | 387.73 | 280,257 |
| 2022-02-24 | 422.00 | 424.00 | 404.00 | 405.00 | 371.23 | 106,008 |
| 2022-02-23 | 423.00 | 430.00 | 415.00 | 418.00 | 383.14 | 315,989 |
| 2022-02-22 | 435.00 | 440.00 | 410.00 | 419.00 | 384.06 | 176,464 |
| 2022-02-21 | 445.00 | 450.00 | 436.66 | 440.00 | 403.31 | 1,642,556 |
| 2022-02-18 | 445.00 | 449.00 | 440.00 | 441.00 | 404.22 | 82,528 |
| 2022-02-17 | 447.50 | 450.00 | 440.00 | 443.00 | 406.06 | 79,191 |
| 2022-02-16 | 445.00 | 450.00 | 445.00 | 448.00 | 410.64 | 120,794 |
| 2022-02-15 | 442.00 | 447.00 | 439.00 | 446.00 | 408.81 | 897,173 |
| 2022-02-14 | 436.00 | 442.00 | 436.00 | 440.00 | 403.31 | 331,034 |
| 2022-02-11 | 433.00 | 440.00 | 430.00 | 440.00 | 403.31 | 76,634 |
| 2022-02-10 | 432.50 | 440.00 | 430.00 | 432.50 | 396.43 | 332,235 |
| 2022-02-09 | 433.00 | 440.00 | 425.00 | 440.00 | 403.31 | 255,211 |
| 2022-02-08 | 425.00 | 435.00 | 420.00 | 430.00 | 394.14 | 341,961 |
| 2022-02-07 | 422.50 | 430.00 | 420.00 | 429.00 | 393.23 | 222,626 |
| 2022-02-04 | 427.50 | 429.00 | 420.00 | 424.00 | 388.64 | 131,553 |
| 2022-02-03 | 425.00 | 435.00 | 420.00 | 428.00 | 392.31 | 487,775 |
| 2022-02-02 | 420.50 | 426.00 | 415.00 | 426.00 | 390.48 | 86,504 |
| 2022-02-01 | 414.90 | 425.00 | 414.90 | 423.00 | 387.73 | 577,726 |
| 2022-01-31 | 405.00 | 415.00 | 402.50 | 412.00 | 377.64 | 207,977 |
| 2022-01-28 | 405.00 | 411.00 | 400.00 | 407.00 | 373.06 | 77,128 |
| 2022-01-27 | 404.00 | 410.00 | 398.00 | 405.00 | 371.23 | 316,226 |
| 2022-01-26 | 408.50 | 415.00 | 405.00 | 409.00 | 374.89 | 143,012 |
| 2022-01-25 | 413.50 | 419.00 | 407.00 | 413.00 | 378.56 | 87,518 |
| 2022-01-24 | 424.00 | 428.00 | 410.00 | 410.00 | 375.81 | 154,229 |
| 2022-01-21 | 423.50 | 430.00 | 420.00 | 424.00 | 388.64 | 153,680 |
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.