Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 510.00 | 529.00 | 510.00 | 515.00 | 505.58 | 364,651 |
| 2025-08-12 | 499.50 | 546.58 | 496.01 | 522.00 | 512.45 | 1,132,759 |
| 2025-08-11 | 467.50 | 478.00 | 459.50 | 478.00 | 469.25 | 202,685 |
| 2025-08-08 | 440.50 | 472.50 | 440.50 | 472.50 | 463.85 | 147,771 |
| 2025-08-07 | 444.00 | 464.50 | 444.00 | 464.50 | 456.00 | 170,591 |
| 2025-08-06 | 467.00 | 467.00 | 446.50 | 453.50 | 445.20 | 153,803 |
| 2025-08-05 | 450.00 | 456.00 | 448.00 | 448.00 | 439.80 | 100,949 |
| 2025-08-04 | 449.00 | 459.00 | 447.50 | 450.00 | 441.76 | 123,252 |
| 2025-08-01 | 460.00 | 466.00 | 441.50 | 450.00 | 441.76 | 327,210 |
| 2025-07-31 | 458.00 | 464.00 | 442.35 | 458.00 | 449.62 | 397,141 |
| 2025-07-30 | 464.00 | 471.65 | 464.00 | 468.50 | 459.93 | 95,629 |
| 2025-07-29 | 470.00 | 479.00 | 464.19 | 470.00 | 461.40 | 161,089 |
| 2025-07-28 | 470.50 | 485.50 | 470.36 | 473.00 | 464.34 | 126,692 |
| 2025-07-25 | 482.50 | 487.50 | 470.50 | 483.00 | 474.16 | 73,406 |
| 2025-07-24 | 492.00 | 495.00 | 476.00 | 485.00 | 476.12 | 224,737 |
| 2025-07-23 | 470.50 | 490.00 | 470.50 | 487.50 | 478.58 | 135,470 |
| 2025-07-22 | 480.00 | 481.00 | 471.50 | 479.00 | 470.23 | 318,596 |
| 2025-07-21 | 459.50 | 482.50 | 455.00 | 478.00 | 469.25 | 345,949 |
| 2025-07-18 | 469.00 | 479.00 | 446.00 | 455.00 | 446.67 | 327,713 |
| 2025-07-17 | 483.00 | 483.00 | 466.00 | 466.00 | 457.47 | 278,680 |
| 2025-07-16 | 476.50 | 482.00 | 471.00 | 475.50 | 466.80 | 213,660 |
| 2025-07-15 | 476.00 | 490.00 | 471.00 | 478.00 | 469.25 | 635,901 |
| 2025-07-14 | 484.50 | 484.50 | 474.50 | 475.50 | 466.80 | 201,216 |
| 2025-07-11 | 455.50 | 481.00 | 455.50 | 480.00 | 471.22 | 568,738 |
| 2025-07-10 | 468.00 | 471.00 | 457.50 | 462.00 | 453.55 | 296,427 |
| 2025-07-09 | 476.50 | 476.50 | 458.50 | 463.00 | 454.53 | 258,043 |
| 2025-07-08 | 456.50 | 465.00 | 456.50 | 465.00 | 456.49 | 501,649 |
| 2025-07-07 | 446.00 | 457.50 | 446.00 | 456.50 | 448.15 | 151,192 |
| 2025-07-04 | 455.00 | 460.50 | 444.00 | 449.50 | 441.27 | 183,847 |
| 2025-07-03 | 469.00 | 475.50 | 461.00 | 463.00 | 454.53 | 148,307 |
| 2025-07-02 | 466.00 | 471.50 | 462.00 | 467.50 | 456.69 | 287,701 |
| 2025-07-01 | 458.50 | 465.50 | 454.50 | 462.00 | 451.31 | 253,154 |
| 2025-06-30 | 466.50 | 468.50 | 453.00 | 454.00 | 443.50 | 556,305 |
| 2025-06-27 | 476.00 | 476.00 | 459.50 | 466.50 | 455.71 | 151,539 |
| 2025-06-26 | 459.50 | 471.00 | 452.00 | 471.00 | 460.11 | 417,690 |
| 2025-06-25 | 459.50 | 459.76 | 449.67 | 451.50 | 441.06 | 106,243 |
| 2025-06-24 | 450.00 | 459.00 | 450.00 | 454.50 | 443.99 | 180,492 |
| 2025-06-23 | 470.00 | 470.00 | 437.50 | 448.50 | 438.13 | 169,792 |
| 2025-06-20 | 469.50 | 469.50 | 453.50 | 456.50 | 445.94 | 349,061 |
| 2025-06-19 | 459.00 | 462.00 | 453.00 | 457.00 | 446.43 | 141,621 |
| 2025-06-18 | 461.00 | 466.50 | 458.00 | 462.00 | 451.31 | 131,912 |
| 2025-06-17 | 466.50 | 466.50 | 452.50 | 460.50 | 449.85 | 185,038 |
| 2025-06-16 | 462.00 | 465.05 | 455.50 | 461.50 | 450.83 | 183,012 |
| 2025-06-13 | 455.00 | 463.50 | 443.50 | 460.00 | 449.36 | 205,140 |
| 2025-06-12 | 440.00 | 454.00 | 440.00 | 453.50 | 443.01 | 135,129 |
| 2025-06-11 | 439.00 | 458.00 | 436.00 | 452.50 | 442.03 | 327,833 |
| 2025-06-10 | 450.00 | 450.00 | 435.00 | 435.00 | 424.94 | 193,235 |
| 2025-06-09 | 455.00 | 457.50 | 440.00 | 447.50 | 437.15 | 235,563 |
| 2025-06-06 | 460.00 | 460.00 | 443.00 | 451.00 | 440.57 | 202,117 |
| 2025-06-05 | 460.00 | 460.00 | 449.50 | 457.00 | 446.43 | 472,811 |
| 2025-06-04 | 450.00 | 455.00 | 443.50 | 452.00 | 441.55 | 616,756 |
| 2025-06-03 | 440.00 | 450.00 | 434.00 | 442.50 | 432.26 | 202,186 |
| 2025-06-02 | 438.00 | 452.00 | 437.78 | 448.50 | 438.13 | 849,480 |
| 2025-05-30 | 440.00 | 450.00 | 434.50 | 437.50 | 427.38 | 904,828 |
| 2025-05-29 | 424.50 | 445.50 | 416.50 | 438.50 | 428.36 | 1,313,165 |
| 2025-05-28 | 395.00 | 413.00 | 395.00 | 412.50 | 402.96 | 518,016 |
| 2025-05-27 | 410.00 | 414.00 | 403.92 | 405.50 | 396.12 | 171,758 |
| 2025-05-23 | 409.50 | 417.00 | 401.50 | 411.50 | 401.98 | 111,787 |
| 2025-05-22 | 394.00 | 410.50 | 394.00 | 408.00 | 398.56 | 113,422 |
| 2025-05-21 | 405.00 | 405.00 | 392.50 | 396.00 | 386.84 | 167,601 |
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.