Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 403.00 | 404.50 | 393.00 | 398.00 | 388.79 | 95,125 |
| 2025-05-19 | 405.00 | 424.00 | 392.50 | 399.50 | 390.26 | 190,889 |
| 2025-05-16 | 413.00 | 420.50 | 409.00 | 409.50 | 400.03 | 362,380 |
| 2025-05-15 | 425.00 | 425.00 | 405.50 | 414.50 | 404.91 | 964,814 |
| 2025-05-14 | 418.00 | 418.50 | 412.00 | 412.00 | 402.47 | 139,946 |
| 2025-05-13 | 412.50 | 423.00 | 406.00 | 416.00 | 406.38 | 254,354 |
| 2025-05-12 | 410.00 | 420.00 | 406.00 | 411.50 | 401.98 | 443,020 |
| 2025-05-09 | 402.00 | 420.00 | 398.00 | 413.00 | 403.45 | 216,517 |
| 2025-05-08 | 404.00 | 410.50 | 400.00 | 403.00 | 393.68 | 237,263 |
| 2025-05-07 | 413.00 | 422.00 | 404.00 | 406.50 | 397.10 | 184,761 |
| 2025-05-06 | 415.00 | 415.50 | 406.00 | 411.50 | 401.98 | 2,045,160 |
| 2025-05-02 | 376.50 | 413.50 | 376.50 | 406.00 | 396.61 | 812,727 |
| 2025-05-01 | 363.50 | 387.50 | 362.70 | 387.50 | 378.54 | 152,516 |
| 2025-04-30 | 385.50 | 389.00 | 362.50 | 363.00 | 354.60 | 429,787 |
| 2025-04-29 | 378.00 | 398.00 | 368.75 | 387.50 | 378.54 | 258,745 |
| 2025-04-28 | 385.00 | 385.00 | 378.00 | 378.00 | 369.26 | 104,295 |
| 2025-04-25 | 365.00 | 382.00 | 365.00 | 380.00 | 371.21 | 133,476 |
| 2025-04-24 | 379.00 | 381.00 | 362.50 | 381.00 | 372.19 | 136,577 |
| 2025-04-23 | 360.00 | 375.50 | 358.50 | 367.50 | 359.00 | 222,440 |
| 2025-04-22 | 365.50 | 379.50 | 347.00 | 355.00 | 346.79 | 303,241 |
| 2025-04-17 | 371.50 | 376.50 | 355.50 | 365.50 | 357.05 | 117,244 |
| 2025-04-16 | 365.00 | 373.00 | 358.50 | 373.00 | 364.37 | 267,790 |
| 2025-04-15 | 339.00 | 372.50 | 332.00 | 366.50 | 358.02 | 314,695 |
| 2025-04-14 | 320.50 | 334.00 | 320.50 | 333.00 | 325.30 | 149,207 |
| 2025-04-11 | 324.50 | 327.50 | 318.50 | 324.50 | 316.99 | 291,583 |
| 2025-04-10 | 323.00 | 332.50 | 317.00 | 319.00 | 311.62 | 346,146 |
| 2025-04-09 | 303.00 | 314.50 | 299.50 | 302.00 | 295.01 | 353,187 |
| 2025-04-08 | 314.00 | 326.00 | 306.50 | 313.50 | 306.25 | 205,592 |
| 2025-04-07 | 290.00 | 318.50 | 275.28 | 304.50 | 297.46 | 671,542 |
| 2025-04-04 | 332.50 | 332.50 | 293.00 | 302.00 | 295.01 | 633,967 |
| 2025-04-03 | 340.00 | 340.00 | 320.50 | 320.50 | 313.09 | 343,342 |
| 2025-04-02 | 350.00 | 350.00 | 334.50 | 339.00 | 331.16 | 155,021 |
| 2025-04-01 | 335.00 | 346.53 | 334.00 | 343.00 | 335.07 | 366,071 |
| 2025-03-31 | 368.50 | 369.50 | 331.50 | 331.50 | 323.83 | 389,255 |
| 2025-03-28 | 371.50 | 374.00 | 359.89 | 364.00 | 355.58 | 141,348 |
| 2025-03-27 | 378.50 | 381.00 | 369.00 | 371.50 | 362.91 | 212,457 |
| 2025-03-26 | 364.00 | 384.00 | 364.00 | 381.00 | 372.19 | 683,187 |
| 2025-03-25 | 362.00 | 364.00 | 345.50 | 363.00 | 354.60 | 322,818 |
| 2025-03-24 | 367.00 | 368.50 | 349.00 | 350.50 | 342.39 | 269,146 |
| 2025-03-21 | 360.50 | 377.50 | 357.00 | 357.00 | 348.74 | 3,536,180 |
| 2025-03-20 | 361.00 | 381.00 | 361.00 | 375.50 | 366.81 | 498,917 |
| 2025-03-19 | 380.00 | 381.50 | 362.00 | 380.00 | 371.21 | 703,235 |
| 2025-03-18 | 375.00 | 378.00 | 360.50 | 376.00 | 367.30 | 707,492 |
| 2025-03-17 | 369.00 | 375.14 | 362.14 | 374.50 | 365.84 | 272,422 |
| 2025-03-14 | 364.00 | 369.50 | 362.50 | 369.00 | 360.46 | 388,802 |
| 2025-03-13 | 357.00 | 363.00 | 348.00 | 362.50 | 354.12 | 276,943 |
| 2025-03-12 | 355.00 | 369.50 | 353.50 | 355.00 | 346.79 | 124,453 |
| 2025-03-11 | 358.00 | 368.00 | 357.00 | 357.00 | 348.74 | 170,790 |
| 2025-03-10 | 380.00 | 380.00 | 359.00 | 359.00 | 350.70 | 156,978 |
| 2025-03-07 | 380.00 | 380.00 | 372.50 | 377.00 | 368.28 | 149,379 |
| 2025-03-06 | 372.50 | 383.00 | 370.00 | 380.00 | 371.21 | 458,005 |
| 2025-03-05 | 353.00 | 375.00 | 353.00 | 369.50 | 360.95 | 182,765 |
| 2025-03-04 | 360.00 | 366.50 | 352.50 | 352.50 | 344.35 | 105,308 |
| 2025-03-03 | 380.00 | 380.00 | 361.00 | 367.50 | 359.00 | 146,633 |
| 2025-02-28 | 375.00 | 375.00 | 363.50 | 365.00 | 356.56 | 308,406 |
| 2025-02-27 | 396.00 | 396.00 | 372.50 | 372.50 | 363.88 | 101,908 |
| 2025-02-26 | 368.00 | 386.00 | 368.00 | 381.00 | 372.19 | 184,966 |
| 2025-02-25 | 371.50 | 379.00 | 370.00 | 373.00 | 364.37 | 324,738 |
| 2025-02-24 | 392.50 | 395.50 | 370.00 | 373.50 | 364.86 | 108,939 |
| 2025-02-21 | 375.00 | 387.00 | 375.00 | 383.00 | 374.14 | 92,925 |
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.