1. Share Prices

  2. Atome PLC (ATOM)

47.50p-2.00 (-4.04%)05 Aug 2025, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Atome PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202549.00p53.00p47.00p49.50p117,957
Aug 1, 202549.50p51.40p47.00p48.00p56,570
Jul 31, 202549.50p52.00p48.20p49.50p36,752
Jul 30, 202549.50p51.88p48.67p49.50p30,210
Jul 29, 202550.00p52.00p49.01p49.50p20,534
Jul 28, 202550.50p53.00p47.00p50.00p6,781
Jul 25, 202550.50p51.98p48.70p50.50p2,359
Jul 24, 202553.50p55.00p48.70p50.50p46,029
Jul 23, 202554.00p55.00p52.00p53.50p145,200
Jul 22, 202554.00p55.00p52.70p54.00p50,603
Jul 21, 202554.40p55.00p52.58p54.00p63,743
Jul 18, 202551.50p56.00p52.00p53.50p179,237
Jul 17, 202551.00p53.00p47.00p49.50p60,356
Jul 16, 202552.50p54.00p49.00p52.00p30,249
Jul 15, 202552.50p52.90p50.00p52.50p11,400
Jul 14, 202553.50p57.00p50.00p52.50p67,644
Jul 11, 202553.50p57.00p50.00p53.50p26,325
Jul 10, 202554.00p57.00p50.00p53.50p40,603
Jul 9, 202554.00p55.00p51.00p54.00p24,276
Jul 8, 202554.00p57.00p51.00p54.00p51,632
Jul 7, 202554.50p57.00p51.15p55.00p88,393
Jul 4, 202554.50p56.40p52.00p54.50p38,900
Jul 3, 202555.00p60.00p53.00p54.50p256,215
Jul 2, 202556.00p57.00p52.00p53.50p89,151
Jul 1, 202557.50p58.34p55.00p55.00p41,049
Jun 30, 202557.50p60.00p55.00p56.80p194,052
Jun 27, 202557.50p58.70p56.42p57.50p52,406
Jun 26, 202557.50p60.00p56.05p59.00p54,954
Jun 25, 202559.00p59.98p58.00p57.00p66,345
Jun 24, 202559.00p59.98p58.00p59.00p75,491
Jun 23, 202559.00p60.00p58.04p59.00p31,358
Jun 20, 202559.00p60.00p58.04p59.00p103,841
Jun 19, 202559.00p60.00p58.00p59.00p58,020
Jun 18, 202560.00p61.96p58.00p59.80p51,062
Jun 17, 202558.00p62.00p56.16p60.00p64,010
Jun 16, 202558.00p60.00p56.00p56.50p29,294
Jun 13, 202558.00p60.00p56.00p58.00p92,304
Jun 12, 202558.50p60.00p56.70p58.50p67,613
Jun 11, 202562.00p64.00p56.00p58.50p177,766
Jun 10, 202564.50p66.00p60.00p65.20p198,973
Jun 9, 202558.00p67.00p57.00p64.50p270,030
Jun 6, 202549.50p59.77p47.00p58.00p216,095
Jun 5, 202549.50p51.95p49.83p49.50p15,925
Jun 4, 202549.50p51.95p47.00p49.50p7,870
Jun 3, 202549.50p52.00p47.00p49.50p73,162
Jun 2, 202549.50p52.00p48.01p49.50p56,154
May 30, 202551.50p55.00p48.13p49.50p238,447
May 29, 202549.00p54.00p48.30p51.50p241,079
May 28, 202543.50p49.80p43.00p49.00p250,085
May 27, 202541.50p44.00p41.10p43.00p163,141
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.