Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 350.00 | 356.00 | 348.50 | 350.00 | 341.90 | 79,037 |
| 2024-11-25 | 339.50 | 365.50 | 339.50 | 355.00 | 346.79 | 680,883 |
| 2024-11-22 | 360.00 | 360.00 | 344.50 | 349.00 | 340.93 | 143,658 |
| 2024-11-21 | 357.50 | 357.50 | 342.04 | 354.50 | 346.30 | 94,609 |
| 2024-11-20 | 344.50 | 358.00 | 330.00 | 354.00 | 345.81 | 91,826 |
| 2024-11-19 | 360.00 | 360.00 | 333.00 | 344.50 | 336.53 | 163,852 |
| 2024-11-18 | 345.00 | 353.50 | 342.00 | 347.00 | 338.97 | 344,384 |
| 2024-11-15 | 327.00 | 348.50 | 326.00 | 343.00 | 335.07 | 172,628 |
| 2024-11-14 | 340.00 | 340.00 | 326.50 | 326.50 | 318.95 | 198,538 |
| 2024-11-13 | 348.00 | 367.00 | 322.50 | 339.50 | 331.65 | 1,076,373 |
| 2024-11-12 | 363.00 | 363.50 | 352.00 | 357.50 | 349.23 | 248,317 |
| 2024-11-11 | 364.00 | 378.00 | 359.33 | 363.00 | 354.60 | 130,337 |
| 2024-11-08 | 372.50 | 374.50 | 364.50 | 366.00 | 357.53 | 302,418 |
| 2024-11-07 | 362.00 | 377.22 | 360.00 | 374.00 | 365.35 | 323,590 |
| 2024-11-06 | 377.50 | 381.00 | 355.00 | 362.00 | 353.63 | 463,351 |
| 2024-11-05 | 366.50 | 379.50 | 366.50 | 375.00 | 366.33 | 148,479 |
| 2024-11-04 | 375.00 | 375.00 | 368.00 | 369.50 | 360.95 | 82,696 |
| 2024-11-01 | 370.50 | 379.05 | 367.50 | 374.50 | 365.84 | 49,313 |
| 2024-10-31 | 363.00 | 378.63 | 363.00 | 369.00 | 360.46 | 441,119 |
| 2024-10-30 | 376.00 | 379.00 | 363.00 | 372.00 | 363.40 | 161,617 |
| 2024-10-29 | 364.00 | 375.50 | 364.00 | 374.00 | 365.35 | 81,810 |
| 2024-10-28 | 376.00 | 376.00 | 363.00 | 371.50 | 362.91 | 125,784 |
| 2024-10-25 | 367.50 | 372.00 | 364.00 | 368.00 | 359.49 | 60,798 |
| 2024-10-24 | 376.00 | 376.00 | 361.50 | 366.00 | 357.53 | 211,899 |
| 2024-10-23 | 369.00 | 372.50 | 366.00 | 369.00 | 360.46 | 208,112 |
| 2024-10-22 | 376.00 | 376.00 | 367.00 | 371.00 | 362.42 | 100,030 |
| 2024-10-21 | 364.50 | 375.50 | 363.50 | 369.50 | 360.95 | 185,439 |
| 2024-10-18 | 376.00 | 376.00 | 361.00 | 364.50 | 356.07 | 115,457 |
| 2024-10-17 | 376.00 | 376.00 | 361.50 | 365.00 | 356.56 | 110,220 |
| 2024-10-16 | 365.00 | 372.50 | 351.50 | 362.00 | 353.63 | 157,519 |
| 2024-10-15 | 361.00 | 367.50 | 351.00 | 361.00 | 352.65 | 449,166 |
| 2024-10-14 | 395.00 | 398.50 | 366.00 | 368.50 | 359.98 | 202,868 |
| 2024-10-11 | 397.00 | 399.52 | 393.00 | 393.00 | 383.91 | 67,903 |
| 2024-10-10 | 391.00 | 401.00 | 391.00 | 396.50 | 387.33 | 107,968 |
| 2024-10-09 | 392.00 | 403.50 | 389.50 | 390.00 | 380.98 | 235,474 |
| 2024-10-08 | 414.00 | 414.00 | 390.50 | 397.50 | 388.31 | 86,197 |
| 2024-10-07 | 395.00 | 408.00 | 395.00 | 403.00 | 393.68 | 161,461 |
| 2024-10-04 | 400.00 | 409.50 | 400.00 | 400.00 | 390.75 | 125,553 |
| 2024-10-03 | 414.00 | 414.00 | 398.20 | 400.50 | 391.24 | 392,765 |
| 2024-10-02 | 414.00 | 414.00 | 394.18 | 401.00 | 391.72 | 48,507 |
| 2024-10-01 | 395.00 | 405.50 | 395.00 | 395.00 | 385.86 | 94,703 |
| 2024-09-30 | 395.00 | 413.00 | 395.00 | 403.00 | 393.68 | 150,185 |
| 2024-09-27 | 416.00 | 418.00 | 404.00 | 406.00 | 396.61 | 118,321 |
| 2024-09-26 | 398.00 | 417.50 | 398.00 | 415.50 | 405.89 | 188,604 |
| 2024-09-25 | 397.50 | 407.00 | 395.50 | 396.00 | 386.84 | 177,606 |
| 2024-09-24 | 384.00 | 407.00 | 380.00 | 397.50 | 388.31 | 197,294 |
| 2024-09-23 | 390.00 | 390.00 | 371.50 | 379.00 | 370.23 | 275,456 |
| 2024-09-20 | 380.50 | 389.50 | 369.00 | 373.00 | 364.37 | 199,330 |
| 2024-09-19 | 357.50 | 388.00 | 357.50 | 380.00 | 371.21 | 532,363 |
| 2024-09-18 | 353.00 | 365.50 | 353.00 | 365.50 | 357.05 | 396,928 |
| 2024-09-17 | 349.00 | 368.19 | 349.00 | 365.00 | 356.56 | 322,706 |
| 2024-09-16 | 368.00 | 368.00 | 357.00 | 361.50 | 353.14 | 74,729 |
| 2024-09-13 | 364.00 | 365.00 | 358.50 | 361.00 | 352.65 | 338,258 |
| 2024-09-12 | 364.00 | 364.00 | 355.00 | 361.00 | 352.65 | 297,775 |
| 2024-09-11 | 354.50 | 359.50 | 345.00 | 349.00 | 340.93 | 99,885 |
| 2024-09-10 | 359.00 | 359.00 | 341.50 | 344.00 | 336.04 | 247,009 |
| 2024-09-09 | 352.00 | 363.50 | 345.50 | 348.50 | 340.44 | 166,086 |
| 2024-09-06 | 376.00 | 376.36 | 352.50 | 352.50 | 344.35 | 299,143 |
| 2024-09-05 | 361.00 | 377.00 | 358.50 | 375.00 | 366.33 | 107,737 |
| 2024-09-04 | 366.00 | 375.00 | 353.00 | 362.00 | 353.63 | 213,748 |
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.