Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 692.00 | 699.96 | 680.00 | 689.00 | 681.16 | 383,190 |
| 2025-11-06 | 697.00 | 705.00 | 687.00 | 691.00 | 683.13 | 1,632,819 |
| 2025-11-05 | 671.00 | 692.00 | 671.00 | 690.00 | 682.15 | 527,633 |
| 2025-11-04 | 655.00 | 676.00 | 653.20 | 675.00 | 667.32 | 352,952 |
| 2025-11-03 | 681.00 | 683.00 | 664.00 | 664.00 | 656.44 | 344,248 |
| 2025-10-31 | 672.00 | 684.00 | 666.00 | 684.00 | 676.21 | 1,082,817 |
| 2025-10-30 | 655.00 | 675.00 | 654.81 | 672.00 | 664.35 | 397,089 |
| 2025-10-29 | 645.00 | 673.39 | 641.00 | 668.00 | 660.40 | 578,954 |
| 2025-10-28 | 639.00 | 655.00 | 632.89 | 643.00 | 635.68 | 213,414 |
| 2025-10-27 | 649.00 | 659.00 | 640.00 | 645.00 | 637.66 | 298,055 |
| 2025-10-24 | 648.00 | 655.00 | 643.04 | 655.00 | 647.54 | 365,595 |
| 2025-10-23 | 624.00 | 648.00 | 623.00 | 645.00 | 637.66 | 467,403 |
| 2025-10-22 | 634.00 | 637.00 | 610.00 | 612.00 | 605.03 | 391,661 |
| 2025-10-21 | 638.00 | 646.00 | 609.70 | 621.00 | 613.93 | 436,040 |
| 2025-10-20 | 644.00 | 655.00 | 634.44 | 644.00 | 636.67 | 323,496 |
| 2025-10-17 | 656.00 | 659.00 | 626.00 | 628.00 | 620.85 | 460,346 |
| 2025-10-16 | 671.00 | 674.00 | 659.00 | 667.00 | 659.41 | 526,714 |
| 2025-10-15 | 680.00 | 682.00 | 666.00 | 668.00 | 660.40 | 357,233 |
| 2025-10-14 | 668.00 | 677.00 | 647.00 | 676.00 | 668.31 | 454,156 |
| 2025-10-13 | 660.00 | 682.00 | 657.00 | 682.00 | 674.24 | 1,011,886 |
| 2025-10-10 | 660.00 | 666.00 | 648.00 | 656.00 | 648.53 | 523,568 |
| 2025-10-09 | 659.00 | 672.00 | 650.00 | 668.00 | 660.40 | 680,485 |
| 2025-10-08 | 655.00 | 668.00 | 648.00 | 656.00 | 648.53 | 554,510 |
| 2025-10-07 | 662.00 | 667.00 | 652.00 | 654.00 | 646.56 | 532,701 |
| 2025-10-06 | 659.00 | 667.00 | 654.00 | 663.00 | 655.45 | 719,432 |
| 2025-10-03 | 647.00 | 661.00 | 643.00 | 661.00 | 653.48 | 925,910 |
| 2025-10-02 | 639.00 | 650.00 | 632.00 | 639.00 | 631.73 | 846,256 |
| 2025-10-01 | 626.00 | 641.00 | 624.00 | 637.00 | 629.75 | 2,988,517 |
| 2025-09-30 | 628.00 | 637.00 | 622.00 | 627.00 | 619.86 | 532,295 |
| 2025-09-29 | 600.00 | 632.00 | 594.00 | 630.00 | 622.83 | 1,182,904 |
| 2025-09-26 | 600.00 | 604.22 | 583.00 | 597.00 | 590.20 | 602,586 |
| 2025-09-25 | 601.00 | 622.00 | 600.00 | 601.00 | 594.16 | 940,196 |
| 2025-09-24 | 561.00 | 615.00 | 561.00 | 605.00 | 598.11 | 1,498,027 |
| 2025-09-23 | 560.00 | 572.00 | 540.00 | 567.00 | 560.55 | 483,361 |
| 2025-09-22 | 558.00 | 563.00 | 534.00 | 560.00 | 553.63 | 317,027 |
| 2025-09-19 | 546.00 | 552.00 | 537.00 | 547.00 | 540.77 | 1,319,949 |
| 2025-09-18 | 542.00 | 549.00 | 527.00 | 545.00 | 538.80 | 535,980 |
| 2025-09-17 | 552.00 | 557.00 | 540.00 | 545.00 | 538.80 | 421,607 |
| 2025-09-16 | 552.00 | 560.00 | 549.00 | 549.00 | 542.75 | 664,081 |
| 2025-09-15 | 538.00 | 553.00 | 537.00 | 550.00 | 543.74 | 579,255 |
| 2025-09-12 | 546.00 | 547.36 | 530.00 | 537.00 | 530.89 | 420,736 |
| 2025-09-11 | 563.00 | 563.00 | 522.00 | 538.00 | 531.88 | 2,443,337 |
| 2025-09-10 | 555.00 | 558.00 | 510.00 | 543.00 | 533.06 | 9,570,481 |
| 2025-09-09 | 549.00 | 571.00 | 546.00 | 560.00 | 549.75 | 1,001,132 |
| 2025-09-08 | 543.00 | 551.00 | 539.00 | 551.00 | 540.92 | 753,508 |
| 2025-09-05 | 537.00 | 547.00 | 537.00 | 542.00 | 532.08 | 685,977 |
| 2025-09-04 | 529.00 | 537.00 | 528.00 | 537.00 | 527.17 | 674,438 |
| 2025-09-03 | 522.00 | 533.00 | 516.00 | 531.00 | 521.28 | 983,064 |
| 2025-09-02 | 531.00 | 531.00 | 508.00 | 519.00 | 509.50 | 316,385 |
| 2025-09-01 | 541.00 | 541.00 | 528.00 | 528.00 | 518.34 | 152,831 |
| 2025-08-29 | 533.00 | 542.00 | 527.00 | 538.00 | 528.15 | 167,452 |
| 2025-08-28 | 528.00 | 536.00 | 525.00 | 533.00 | 523.25 | 718,252 |
| 2025-08-27 | 523.00 | 542.00 | 515.00 | 525.00 | 515.39 | 437,605 |
| 2025-08-26 | 519.00 | 521.00 | 512.00 | 521.00 | 511.47 | 827,853 |
| 2025-08-22 | 511.00 | 521.00 | 510.00 | 519.00 | 509.50 | 229,108 |
| 2025-08-21 | 506.00 | 517.00 | 481.50 | 511.00 | 501.65 | 151,600 |
| 2025-08-20 | 507.00 | 508.00 | 499.00 | 506.00 | 496.74 | 172,111 |
| 2025-08-19 | 505.00 | 518.00 | 504.00 | 508.00 | 498.70 | 263,658 |
| 2025-08-18 | 518.00 | 522.00 | 500.00 | 504.00 | 494.78 | 595,579 |
| 2025-08-15 | 508.00 | 525.00 | 508.00 | 519.00 | 509.50 | 264,477 |
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.