1. Share Prices

  2. Aterian PLC (ATN)

31.00p-0.55 (-1.80%)18 Dec 2025, 17:22
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
Sep 10, 202538.50p37.00p37.00p38.50p5,000
Sep 9, 202538.50p39.75p37.00p38.50p1,776
Sep 5, 202538.50p39.80p39.80p38.50p26
Sep 4, 202538.50p39.80p39.80p38.50p52
Sep 3, 202538.50p40.00p39.80p38.50p19
Sep 2, 202538.50p39.00p38.60p38.50p120,000
Aug 29, 202538.50p39.90p37.50p38.50p10,077
Aug 28, 202538.50p39.95p39.90p38.50p682
Aug 27, 202538.50p40.00p40.00p38.50p2
Aug 26, 202538.50p37.50p37.50p38.50p25,083
Aug 22, 202538.00p39.50p39.50p38.50p15,000
Aug 21, 202538.00p40.00p36.00p38.00p10,909
Aug 18, 202537.50p39.50p39.50p38.00p10,000
Aug 15, 202537.50p40.00p39.50p37.50p59,373
Aug 14, 202537.50p39.90p39.90p37.50p25
Aug 8, 202535.50p36.00p35.00p37.50p20,001
Aug 7, 202535.50p36.45p33.40p35.50p16,025
Aug 6, 202535.00p36.45p36.45p35.50p111
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.597.89
Whitbread PLC2,591.315.98
Ocado Group PLC252.705.25
Ssp Group PLC208.604.35
Rolls-Royce Holdings PLC1,144.003.81
Greencore Group PLC263.503.74

Fallers

CompanyPrice% Chg
B&M European Value Retail S.A.167.05-2.62
Savills PLC1,006.00-1.76
Hunting PLC365.50-1.75
Baltic Classifieds Group PLC198.20-1.64
United Utilities Group PLC1,185.00-1.50
Gsk PLC1,808.50-1.36