1. Share Prices

  2. Aterian PLC (ATN)

35.50p+0.50 (+1.43%)06 Aug 2025, 11:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aterian PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202534.50p35.85p32.00p35.00p61,247
Aug 4, 202534.50p32.00p32.00p34.50p50,000
Jul 29, 202534.50p35.00p35.00p34.50p230
Jul 22, 202535.50p35.00p33.00p34.50p9,487
Jul 21, 202535.50p38.00p38.00p35.50p5
Jul 18, 202535.50p33.00p33.00p35.50p2,265
Jul 17, 202535.50p36.25p33.25p35.50p8,335
Jul 15, 202535.50p36.25p33.00p35.50p2,521
Jul 14, 202536.50p33.00p33.00p35.50p1,736
Jul 11, 202537.50p40.00p33.00p36.50p16,973
Jul 10, 202537.50p39.95p39.92p37.50p1,398
Jul 8, 202536.00p39.00p37.90p36.00p105,400
Jul 7, 202536.00p34.80p34.80p36.00p6,743
Jul 4, 202536.00p34.80p34.80p36.00p174
Jul 3, 202537.00p34.00p34.00p36.00p14,865
Jul 2, 202537.00p40.00p40.00p37.00p36
Jul 1, 202537.00p34.80p34.80p37.00p173
Jun 30, 202537.00p40.00p40.00p37.00p500
Jun 27, 202536.00p40.00p34.00p37.00p27,392
Jun 26, 202534.00p36.56p36.00p36.50p62,450
Jun 25, 202534.00p36.00p32.00p34.00p289
Jun 23, 202533.50p35.00p32.00p33.50p503
Jun 20, 202533.50p34.70p32.00p33.50p818
Jun 19, 202533.50p32.00p32.00p33.50p1,000
Jun 18, 202533.50p35.00p32.00p33.50p16
Jun 17, 202533.50p34.85p32.00p33.50p1,780
Jun 13, 202535.50p35.80p32.00p33.50p3,121
Jun 12, 202535.50p35.00p35.00p35.50p1
Jun 11, 202539.00p36.25p36.00p35.50p25,002
Jun 10, 202539.00p40.00p38.00p39.00p100,004
Jun 6, 202539.00p40.00p38.00p39.00p29
Jun 5, 202539.00p39.40p39.40p39.00p203
Jun 3, 202539.00p40.00p38.00p39.00p14
May 30, 202539.00p39.40p39.40p39.00p203
May 28, 202539.00p40.00p39.50p39.00p100,000
May 22, 202539.00p39.40p38.00p39.00p5,712
May 21, 202539.00p40.00p38.00p39.00p824
May 20, 202538.50p39.00p38.00p39.00p75,000
May 19, 202539.00p40.00p40.00p39.00p2
May 15, 202539.00p39.50p39.50p39.00p330
May 12, 202539.00p40.00p40.00p39.00p2
May 9, 202537.00p40.00p35.50p39.00p160,604
May 8, 202540.50p42.00p39.00p37.00p3,363
May 7, 202540.50p42.00p39.00p40.50p469
May 6, 202540.50p40.90p39.25p40.50p2,500
Apr 29, 202541.50p42.50p42.50p41.50p241
Apr 25, 202541.50p42.50p40.00p41.50p25,580
Apr 24, 202543.50p45.00p40.00p41.50p40,607
Apr 23, 202543.00p41.00p41.00p43.50p1
Apr 22, 202543.00p41.00p41.00p43.00p4
1234
Showing 1 to 50 of 173

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.