Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 374.00 | 391.39 | 374.00 | 384.00 | 375.12 | 167,481 |
| 2025-02-19 | 396.50 | 397.00 | 382.00 | 384.00 | 375.12 | 91,563 |
| 2025-02-18 | 398.00 | 398.00 | 391.50 | 391.50 | 382.44 | 61,862 |
| 2025-02-17 | 399.00 | 400.00 | 394.00 | 394.00 | 384.89 | 97,496 |
| 2025-02-14 | 392.00 | 399.00 | 387.50 | 396.00 | 386.84 | 300,817 |
| 2025-02-13 | 396.00 | 399.00 | 390.50 | 390.50 | 381.47 | 77,585 |
| 2025-02-12 | 397.00 | 397.36 | 384.00 | 393.50 | 384.40 | 91,177 |
| 2025-02-11 | 390.50 | 398.50 | 388.50 | 391.50 | 382.44 | 151,665 |
| 2025-02-10 | 402.00 | 403.50 | 392.50 | 395.50 | 386.35 | 199,986 |
| 2025-02-07 | 385.00 | 404.00 | 382.00 | 397.00 | 387.82 | 473,406 |
| 2025-02-06 | 353.00 | 384.00 | 353.00 | 382.00 | 373.16 | 265,823 |
| 2025-02-05 | 349.50 | 380.97 | 340.50 | 358.00 | 349.72 | 228,497 |
| 2025-02-04 | 339.00 | 349.00 | 335.50 | 347.50 | 339.46 | 169,855 |
| 2025-02-03 | 341.00 | 349.50 | 332.55 | 339.00 | 331.16 | 75,428 |
| 2025-01-31 | 347.50 | 354.00 | 342.00 | 344.00 | 336.04 | 67,566 |
| 2025-01-30 | 342.50 | 349.00 | 342.00 | 347.00 | 338.97 | 83,155 |
| 2025-01-29 | 343.00 | 347.00 | 338.00 | 340.50 | 332.62 | 112,611 |
| 2025-01-28 | 362.00 | 362.00 | 340.00 | 344.50 | 336.53 | 85,273 |
| 2025-01-27 | 351.50 | 355.98 | 340.00 | 345.50 | 337.51 | 127,370 |
| 2025-01-24 | 349.00 | 361.50 | 349.00 | 350.00 | 341.90 | 103,129 |
| 2025-01-23 | 375.00 | 375.00 | 349.00 | 349.00 | 340.93 | 134,734 |
| 2025-01-22 | 352.00 | 366.50 | 346.50 | 364.00 | 355.58 | 287,179 |
| 2025-01-21 | 362.00 | 362.00 | 350.00 | 353.00 | 344.83 | 118,894 |
| 2025-01-20 | 360.00 | 373.00 | 357.00 | 360.50 | 352.16 | 109,312 |
| 2025-01-17 | 357.00 | 365.50 | 357.00 | 359.50 | 351.18 | 97,567 |
| 2025-01-16 | 365.00 | 373.00 | 354.50 | 356.50 | 348.25 | 88,536 |
| 2025-01-15 | 354.00 | 360.78 | 350.00 | 355.00 | 346.79 | 119,580 |
| 2025-01-14 | 362.00 | 369.00 | 348.50 | 352.00 | 343.86 | 70,256 |
| 2025-01-13 | 375.00 | 379.00 | 356.00 | 358.50 | 350.21 | 83,693 |
| 2025-01-10 | 379.00 | 383.00 | 372.00 | 375.00 | 366.33 | 95,953 |
| 2025-01-09 | 367.50 | 379.09 | 357.00 | 372.00 | 363.40 | 144,031 |
| 2025-01-08 | 366.00 | 372.00 | 364.00 | 366.00 | 357.53 | 128,290 |
| 2025-01-07 | 375.00 | 378.00 | 359.00 | 370.00 | 361.44 | 76,595 |
| 2025-01-06 | 369.50 | 378.00 | 366.50 | 375.00 | 366.33 | 77,103 |
| 2025-01-03 | 365.00 | 366.50 | 362.00 | 365.00 | 356.56 | 46,256 |
| 2025-01-02 | 370.00 | 370.00 | 353.50 | 365.50 | 357.05 | 45,597 |
| 2024-12-31 | 352.00 | 359.00 | 350.50 | 359.00 | 350.70 | 22,845 |
| 2024-12-30 | 355.00 | 355.00 | 345.03 | 352.00 | 343.86 | 41,996 |
| 2024-12-27 | 355.00 | 355.00 | 341.50 | 351.00 | 342.88 | 171,928 |
| 2024-12-24 | 350.00 | 350.00 | 340.00 | 350.00 | 341.90 | 84,379 |
| 2024-12-23 | 333.50 | 346.00 | 330.00 | 345.00 | 337.02 | 107,692 |
| 2024-12-20 | 333.50 | 336.50 | 327.50 | 333.50 | 325.79 | 132,845 |
| 2024-12-19 | 341.00 | 341.50 | 330.22 | 333.50 | 325.79 | 136,660 |
| 2024-12-18 | 350.50 | 352.00 | 343.00 | 346.50 | 338.49 | 115,864 |
| 2024-12-17 | 348.00 | 352.00 | 343.50 | 346.00 | 338.00 | 142,415 |
| 2024-12-16 | 372.00 | 372.00 | 346.50 | 346.50 | 338.49 | 170,742 |
| 2024-12-13 | 360.50 | 377.50 | 355.50 | 357.00 | 348.74 | 89,188 |
| 2024-12-12 | 352.00 | 373.50 | 352.00 | 369.00 | 360.46 | 140,553 |
| 2024-12-11 | 366.50 | 368.00 | 349.00 | 364.00 | 355.58 | 141,496 |
| 2024-12-10 | 351.00 | 364.00 | 345.50 | 350.00 | 341.90 | 75,087 |
| 2024-12-09 | 364.00 | 364.00 | 353.00 | 357.00 | 348.74 | 431,421 |
| 2024-12-06 | 358.00 | 359.50 | 349.18 | 352.50 | 344.35 | 132,672 |
| 2024-12-05 | 373.00 | 373.00 | 351.00 | 357.50 | 349.23 | 93,421 |
| 2024-12-04 | 354.00 | 362.00 | 350.48 | 360.00 | 351.67 | 93,858 |
| 2024-12-03 | 370.00 | 370.00 | 353.00 | 353.50 | 345.32 | 75,550 |
| 2024-12-02 | 371.50 | 371.50 | 351.00 | 355.50 | 347.28 | 128,519 |
| 2024-11-29 | 339.50 | 359.00 | 339.50 | 356.00 | 347.77 | 398,659 |
| 2024-11-28 | 370.00 | 370.00 | 350.50 | 354.00 | 345.81 | 43,797 |
| 2024-11-27 | 345.00 | 354.50 | 345.00 | 351.00 | 342.88 | 94,020 |
| 2024-11-26 | 350.00 | 356.00 | 348.50 | 350.00 | 341.90 | 79,037 |
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.