1. Share Prices

  2. Atome PLC (ATOM)

47.50p+2.00 (+4.40%)05 Dec 2025, 17:15
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
Dec 5, 202544.50p49.80p44.89p47.50p59,678
Dec 4, 202544.50p46.00p43.65p45.50p116,543
Dec 3, 202545.50p46.00p43.63p44.50p106,229
Dec 2, 202547.50p50.00p45.01p45.50p68,638
Dec 1, 202550.00p50.00p45.55p47.50p34,551
Nov 28, 202550.00p52.00p48.00p50.00p26,677
Nov 27, 202550.00p49.34p48.00p50.00p58,029
Nov 26, 202543.50p50.00p43.25p50.00p271,342
Nov 25, 202544.50p46.00p43.00p43.50p60,094
Nov 24, 202545.50p46.00p43.55p44.50p80,315
Nov 21, 202548.50p50.00p45.00p45.50p137,348
Nov 20, 202553.00p53.33p47.01p48.70p199,584
Nov 19, 202553.00p54.00p52.00p53.00p56,091
Nov 18, 202556.00p57.00p52.00p53.00p62,746
Nov 17, 202556.00p57.00p54.23p56.00p56,830
Nov 14, 202556.00p56.98p55.77p56.00p121,820
Nov 13, 202557.00p58.00p56.00p56.50p45,386
Nov 12, 202558.50p62.00p56.23p57.00p33,082
Nov 11, 202558.50p62.00p57.00p58.50p70,110
Nov 10, 202558.00p59.25p56.03p58.50p94,354
Nov 7, 202558.00p59.00p57.00p58.00p141,296
Nov 6, 202558.50p61.20p57.03p61.20p36,579
Nov 5, 202560.50p61.80p57.03p58.50p38,915
Nov 4, 202562.00p64.00p58.00p60.50p87,316
Nov 3, 202563.00p64.00p60.00p62.00p82,426
Oct 31, 202563.00p64.00p62.00p63.00p36,849
Oct 30, 202568.00p71.00p62.00p62.00p155,199
Oct 29, 202564.50p67.67p64.50p66.00p145,611
Oct 28, 202563.00p67.40p63.00p64.50p60,724
Oct 27, 202562.50p67.40p60.00p67.40p126,444
Oct 24, 202561.50p63.00p60.00p62.50p74,702
Oct 23, 202564.50p66.00p61.27p61.50p52,373
Oct 22, 202564.50p66.00p63.00p64.50p7,927
Oct 21, 202565.00p67.00p63.00p64.50p24,542
Oct 20, 202566.50p70.00p62.20p65.00p65,934
Oct 17, 202567.50p70.00p63.00p66.50p71,418
Oct 16, 202562.00p70.00p60.00p67.50p87,690
Oct 15, 202567.50p70.00p62.00p63.00p45,082
Oct 14, 202568.50p70.00p65.00p67.50p33,236
Oct 13, 202570.00p73.20p67.00p68.50p70,522
Oct 10, 202569.50p75.00p67.00p70.00p56,604
Oct 9, 202569.50p72.00p67.00p69.50p46,853
Oct 8, 202564.50p72.00p65.00p69.50p135,336
Oct 7, 202562.00p67.00p60.00p64.50p125,763
Oct 6, 202561.50p64.00p60.00p62.00p56,286
Oct 3, 202561.50p0.00p0.00p61.50p0
Oct 2, 202561.50p63.00p58.80p61.50p78,919
Oct 1, 202561.50p63.40p60.00p61.50p46,336
Sep 30, 202561.50p63.40p60.00p61.50p162,696
Sep 29, 202561.50p62.80p60.03p61.50p30,667
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.