Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 737.00 | 758.50 | 720.00 | 743.00 | 734.54 | 1,515,305 |
| 2026-04-29 | 749.00 | 753.00 | 724.50 | 730.50 | 722.19 | 634,134 |
| 2026-04-28 | 754.00 | 768.50 | 737.00 | 741.00 | 732.57 | 458,101 |
| 2026-04-27 | 766.00 | 774.00 | 753.80 | 762.50 | 753.82 | 321,390 |
| 2026-04-24 | 774.50 | 777.00 | 754.40 | 760.00 | 751.35 | 349,943 |
| 2026-04-23 | 764.50 | 791.00 | 750.50 | 779.00 | 770.13 | 797,462 |
| 2026-04-22 | 776.50 | 780.00 | 750.00 | 770.50 | 761.73 | 514,072 |
| 2026-04-21 | 796.50 | 815.00 | 766.50 | 768.50 | 759.75 | 390,922 |
| 2026-04-20 | 815.00 | 815.00 | 787.00 | 798.00 | 788.92 | 416,255 |
| 2026-04-17 | 793.50 | 821.00 | 764.00 | 821.00 | 811.66 | 489,998 |
| 2026-04-16 | 808.00 | 818.50 | 781.00 | 786.50 | 777.55 | 587,195 |
| 2026-04-15 | 814.50 | 831.00 | 798.00 | 798.00 | 788.92 | 683,437 |
| 2026-04-14 | 814.00 | 814.00 | 789.00 | 809.00 | 799.79 | 547,265 |
| 2026-04-13 | 793.00 | 805.50 | 774.50 | 805.50 | 796.33 | 593,706 |
| 2026-04-10 | 774.00 | 799.50 | 761.50 | 794.00 | 784.96 | 1,274,122 |
| 2026-04-09 | 783.00 | 787.00 | 758.50 | 768.00 | 759.26 | 341,078 |
| 2026-04-08 | 780.50 | 801.50 | 767.50 | 786.00 | 777.05 | 937,304 |
| 2026-04-07 | 749.00 | 753.00 | 730.00 | 732.50 | 724.16 | 530,190 |
| 2026-04-02 | 728.00 | 752.00 | 700.00 | 744.00 | 735.53 | 746,904 |
| 2026-04-01 | 765.00 | 769.00 | 733.00 | 748.00 | 739.49 | 553,391 |
| 2026-03-31 | 680.00 | 709.00 | 673.00 | 709.00 | 700.93 | 1,044,197 |
| 2026-03-30 | 700.00 | 702.00 | 682.00 | 682.00 | 674.24 | 403,413 |
| 2026-03-27 | 710.00 | 718.00 | 691.00 | 699.00 | 691.04 | 589,760 |
| 2026-03-26 | 707.00 | 716.00 | 689.00 | 710.00 | 701.92 | 844,871 |
| 2026-03-25 | 719.00 | 749.00 | 705.00 | 729.00 | 720.70 | 1,180,986 |
| 2026-03-24 | 707.00 | 713.00 | 695.00 | 701.00 | 693.02 | 717,456 |
| 2026-03-23 | 673.00 | 738.00 | 659.00 | 715.00 | 706.86 | 1,229,000 |
| 2026-03-20 | 721.00 | 726.00 | 687.00 | 696.00 | 688.08 | 1,739,008 |
| 2026-03-19 | 781.00 | 782.00 | 694.27 | 712.00 | 703.90 | 1,710,758 |
| 2026-03-18 | 830.00 | 849.52 | 806.00 | 817.00 | 807.70 | 641,834 |
| 2026-03-17 | 827.00 | 846.00 | 819.00 | 824.00 | 814.62 | 485,807 |
| 2026-03-16 | 820.00 | 836.00 | 811.00 | 834.00 | 824.51 | 567,763 |
| 2026-03-13 | 873.00 | 884.00 | 837.00 | 837.00 | 827.47 | 468,686 |
| 2026-03-12 | 902.00 | 933.00 | 882.70 | 891.00 | 880.86 | 249,634 |
| 2026-03-11 | 924.00 | 939.00 | 915.00 | 919.00 | 908.54 | 218,716 |
| 2026-03-10 | 912.00 | 946.00 | 900.00 | 942.00 | 931.28 | 537,428 |
| 2026-03-09 | 875.00 | 901.00 | 854.00 | 884.00 | 873.94 | 1,998,235 |
| 2026-03-06 | 936.00 | 938.00 | 897.00 | 904.00 | 893.71 | 596,647 |
| 2026-03-05 | 949.00 | 956.00 | 916.28 | 926.00 | 915.46 | 470,734 |
| 2026-03-04 | 942.00 | 975.00 | 938.40 | 966.00 | 955.00 | 602,567 |
| 2026-03-03 | 988.00 | 991.00 | 923.00 | 956.00 | 945.12 | 1,238,502 |
| 2026-03-02 | 1,020.00 | 1,044.00 | 1,004.00 | 1,014.00 | 1,002.46 | 529,824 |
| 2026-02-27 | 1,044.00 | 1,054.00 | 1,013.44 | 1,028.00 | 1,016.30 | 908,603 |
| 2026-02-26 | 1,036.00 | 1,040.00 | 990.00 | 1,006.00 | 994.55 | 398,310 |
| 2026-02-25 | 1,040.00 | 1,072.00 | 1,020.00 | 1,050.00 | 1,038.05 | 541,446 |
| 2026-02-24 | 1,004.00 | 1,026.00 | 993.00 | 1,026.00 | 1,014.32 | 798,534 |
| 2026-02-23 | 995.00 | 1,008.00 | 986.00 | 999.00 | 987.63 | 555,080 |
| 2026-02-20 | 968.00 | 1,002.00 | 968.00 | 987.00 | 975.77 | 373,164 |
| 2026-02-19 | 948.00 | 989.00 | 948.00 | 978.00 | 966.87 | 294,893 |
| 2026-02-18 | 960.00 | 997.00 | 950.00 | 997.00 | 985.65 | 866,718 |
| 2026-02-17 | 940.00 | 950.00 | 915.00 | 950.00 | 939.19 | 1,503,326 |
| 2026-02-16 | 941.00 | 950.00 | 923.00 | 949.00 | 938.20 | 204,923 |
| 2026-02-13 | 939.00 | 962.50 | 918.00 | 944.00 | 933.26 | 308,889 |
| 2026-02-12 | 960.00 | 983.00 | 934.00 | 941.00 | 930.29 | 654,908 |
| 2026-02-11 | 933.00 | 963.00 | 917.00 | 952.00 | 941.16 | 563,072 |
| 2026-02-10 | 938.00 | 946.00 | 917.00 | 929.00 | 918.43 | 346,365 |
| 2026-02-09 | 925.00 | 951.00 | 923.06 | 951.00 | 940.18 | 559,255 |
| 2026-02-06 | 900.00 | 928.00 | 900.00 | 918.00 | 907.55 | 670,752 |
| 2026-02-05 | 909.00 | 952.00 | 904.00 | 922.00 | 911.51 | 1,025,558 |
| 2026-02-04 | 960.00 | 960.00 | 926.00 | 927.00 | 916.45 | 2,173,036 |
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.