Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,024.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,016.30 | 1,136,350 |
| 2026-02-02 | 965.00 | 996.00 | 817.00 | 993.00 | 981.70 | 1,138,284 |
| 2026-01-30 | 1,020.00 | 1,038.00 | 1,006.25 | 1,028.00 | 1,016.30 | 2,488,268 |
| 2026-01-29 | 1,060.00 | 1,090.00 | 1,017.35 | 1,038.00 | 1,026.19 | 1,342,254 |
| 2026-01-28 | 1,046.00 | 1,094.00 | 1,000.00 | 1,036.00 | 1,024.21 | 3,574,565 |
| 2026-01-27 | 1,042.00 | 1,074.00 | 1,024.00 | 1,074.00 | 1,061.78 | 718,499 |
| 2026-01-26 | 990.00 | 1,064.00 | 990.00 | 1,050.00 | 1,038.05 | 609,510 |
| 2026-01-23 | 968.00 | 989.00 | 950.00 | 985.00 | 973.79 | 323,933 |
| 2026-01-22 | 953.00 | 958.80 | 930.00 | 956.00 | 945.12 | 268,639 |
| 2026-01-21 | 953.00 | 974.00 | 932.05 | 956.00 | 945.12 | 354,115 |
| 2026-01-20 | 937.00 | 948.00 | 907.00 | 943.00 | 932.27 | 408,056 |
| 2026-01-19 | 913.00 | 945.00 | 894.00 | 945.00 | 934.24 | 291,835 |
| 2026-01-16 | 929.00 | 939.00 | 914.00 | 920.00 | 909.53 | 316,230 |
| 2026-01-15 | 926.00 | 939.00 | 917.39 | 933.00 | 922.38 | 547,938 |
| 2026-01-14 | 915.00 | 933.20 | 907.00 | 927.00 | 916.45 | 762,609 |
| 2026-01-13 | 924.00 | 938.00 | 910.00 | 910.00 | 899.64 | 762,732 |
| 2026-01-12 | 888.00 | 931.00 | 880.50 | 931.00 | 920.40 | 566,434 |
| 2026-01-09 | 884.00 | 894.00 | 867.00 | 885.00 | 874.93 | 554,744 |
| 2026-01-08 | 879.00 | 889.00 | 855.00 | 865.00 | 855.15 | 271,324 |
| 2026-01-07 | 928.00 | 946.00 | 868.00 | 878.00 | 868.01 | 494,419 |
| 2026-01-06 | 903.00 | 934.00 | 900.00 | 934.00 | 923.37 | 431,185 |
| 2026-01-05 | 863.00 | 899.00 | 850.00 | 899.00 | 888.77 | 531,621 |
| 2026-01-02 | 869.00 | 875.00 | 847.00 | 847.00 | 837.36 | 169,028 |
| 2025-12-31 | 855.00 | 867.26 | 849.00 | 855.00 | 845.27 | 116,809 |
| 2025-12-30 | 827.00 | 864.30 | 806.00 | 860.00 | 850.21 | 351,848 |
| 2025-12-29 | 828.00 | 844.00 | 818.00 | 826.00 | 816.60 | 400,442 |
| 2025-12-24 | 826.00 | 830.00 | 812.80 | 816.00 | 806.71 | 245,714 |
| 2025-12-23 | 820.00 | 828.00 | 810.00 | 827.00 | 817.59 | 2,013,918 |
| 2025-12-22 | 811.00 | 820.00 | 801.00 | 820.00 | 810.67 | 534,080 |
| 2025-12-19 | 796.00 | 809.00 | 787.00 | 804.00 | 794.85 | 496,291 |
| 2025-12-18 | 797.00 | 797.00 | 780.00 | 796.00 | 786.94 | 486,340 |
| 2025-12-17 | 785.00 | 797.00 | 773.00 | 786.00 | 777.05 | 918,641 |
| 2025-12-16 | 779.00 | 780.00 | 768.00 | 771.00 | 762.22 | 236,374 |
| 2025-12-15 | 784.00 | 784.00 | 765.00 | 776.00 | 767.17 | 355,505 |
| 2025-12-12 | 777.00 | 787.68 | 762.00 | 762.00 | 753.33 | 530,777 |
| 2025-12-11 | 754.00 | 780.00 | 746.00 | 774.00 | 765.19 | 715,082 |
| 2025-12-10 | 769.00 | 769.00 | 748.00 | 752.00 | 743.44 | 617,064 |
| 2025-12-09 | 749.00 | 757.00 | 737.90 | 754.00 | 745.42 | 163,873 |
| 2025-12-08 | 753.00 | 757.00 | 738.00 | 749.00 | 740.47 | 196,338 |
| 2025-12-05 | 740.00 | 775.00 | 740.00 | 750.00 | 741.46 | 213,738 |
| 2025-12-04 | 745.00 | 760.60 | 737.00 | 759.00 | 750.36 | 414,077 |
| 2025-12-03 | 739.00 | 748.00 | 722.00 | 741.00 | 732.57 | 421,888 |
| 2025-12-02 | 723.00 | 740.00 | 723.00 | 725.00 | 716.75 | 204,642 |
| 2025-12-01 | 711.00 | 750.30 | 705.00 | 730.00 | 721.69 | 589,291 |
| 2025-11-28 | 671.00 | 711.00 | 671.00 | 711.00 | 702.91 | 396,127 |
| 2025-11-27 | 690.00 | 698.00 | 685.00 | 694.00 | 686.10 | 143,074 |
| 2025-11-26 | 703.00 | 704.00 | 691.00 | 695.00 | 687.09 | 158,995 |
| 2025-11-25 | 691.00 | 697.00 | 686.00 | 694.00 | 686.10 | 478,872 |
| 2025-11-24 | 661.00 | 685.00 | 654.00 | 685.00 | 677.20 | 739,582 |
| 2025-11-21 | 656.00 | 670.00 | 647.00 | 657.00 | 649.52 | 264,398 |
| 2025-11-20 | 670.00 | 693.00 | 652.00 | 679.00 | 671.27 | 257,431 |
| 2025-11-19 | 648.00 | 657.00 | 643.00 | 647.00 | 639.64 | 401,195 |
| 2025-11-18 | 634.00 | 657.00 | 627.05 | 647.00 | 639.64 | 184,385 |
| 2025-11-17 | 669.00 | 682.00 | 648.00 | 652.00 | 644.58 | 183,014 |
| 2025-11-14 | 671.00 | 683.00 | 647.36 | 673.00 | 665.34 | 244,301 |
| 2025-11-13 | 690.00 | 708.00 | 676.00 | 689.00 | 681.16 | 410,232 |
| 2025-11-12 | 698.00 | 709.00 | 695.00 | 703.00 | 695.00 | 326,456 |
| 2025-11-11 | 699.00 | 705.00 | 686.00 | 698.00 | 690.06 | 566,527 |
| 2025-11-10 | 700.00 | 713.00 | 697.00 | 697.00 | 689.07 | 575,176 |
| 2025-11-07 | 692.00 | 699.96 | 680.00 | 689.00 | 681.16 | 383,190 |
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.