1. Share Prices

  2. Altona Rare Earths PLC (REE)

1.41p-0.01 (-1.05%)12 Dec 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Altona Rare Earths PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20251.50p1.49p1.42p1.43p1,410,087
Dec 10, 20251.50p1.51p1.45p1.50p941,224
Dec 9, 20251.50p1.52p1.46p1.50p584,537
Dec 8, 20251.55p1.53p1.45p1.50p2,641,335
Dec 5, 20251.55p1.53p1.51p1.55p321,135
Dec 4, 20251.52p1.53p1.45p1.55p681,498
Dec 3, 20251.52p1.53p1.46p1.52p1,448,163
Dec 2, 20251.48p1.52p1.45p1.52p3,287,782
Dec 1, 20251.55p1.54p1.45p1.48p2,530,405
Nov 28, 20251.55p1.57p1.50p1.55p5,005,613
Nov 27, 20251.55p1.54p1.50p1.55p703,331
Nov 26, 20251.45p1.55p1.45p1.55p3,627,438
Nov 25, 20251.48p1.48p1.45p1.45p349,530
Nov 24, 20251.52p1.50p1.45p1.48p1,877,413
Nov 21, 20251.52p1.53p1.50p1.52p1,267,152
Nov 20, 20251.52p1.53p1.50p1.52p594,076
Nov 19, 20251.52p1.55p1.52p1.52p8,677,412
Nov 18, 20251.57p1.57p1.50p1.52p9,176,397
Nov 17, 20251.57p1.64p1.52p1.57p8,082,713
Nov 14, 20251.65p1.70p1.53p1.57p7,556,441
Nov 13, 20251.70p1.73p1.61p1.62p3,921,571
Nov 12, 20251.75p1.80p1.63p1.70p8,089,368
Nov 11, 20251.60p1.75p1.55p1.75p8,278,794
Nov 10, 20251.75p1.87p1.50p1.60p18,499,182
Nov 7, 20251.80p1.86p1.70p1.75p2,266,570
Nov 6, 20251.75p1.89p1.75p1.80p1,271,085
Nov 5, 20251.85p1.90p1.74p1.75p2,721,211
Nov 4, 20251.95p1.98p1.80p1.85p4,780,950
Nov 3, 20252.00p2.07p1.94p1.98p2,074,337
Oct 31, 20252.05p2.14p1.97p2.00p2,078,502
Oct 30, 20252.15p2.12p1.85p2.12p6,447,104
Oct 29, 20252.15p2.20p1.81p2.12p10,349,482
Oct 28, 20252.30p2.50p1.83p1.95p20,179,038
Oct 27, 20252.30p2.30p1.81p2.00p6,086,565
Oct 24, 20252.15p2.50p1.91p2.35p17,783,368
Oct 23, 20252.20p2.30p1.87p2.24p12,769,519
Oct 22, 20252.35p2.31p2.00p2.26p22,183,799
Oct 21, 20252.45p2.76p2.20p2.50p16,162,009
Oct 20, 20252.30p2.70p2.26p2.54p22,760,473
Oct 17, 20252.30p2.40p2.00p2.30p35,570,254
Oct 16, 20252.10p2.40p1.90p2.34p36,390,401
Oct 15, 20252.08p2.14p1.86p2.10p32,043,637
Oct 14, 20251.77p2.10p1.70p2.10p50,813,043
Oct 13, 20251.75p1.75p1.60p1.70p22,649,035
Oct 10, 20251.73p1.71p1.65p1.68p1,997,895
Oct 9, 20251.73p1.75p1.56p1.73p1,747,651
Oct 8, 20251.65p1.75p1.60p1.73p2,143,605
Oct 7, 20251.70p1.67p1.60p1.65p1,610,854
Oct 6, 20251.75p1.79p1.63p1.70p4,898,411
Oct 3, 20251.75p0.00p0.00p1.73p0
12345
Showing 1 to 50 of 245

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
Wizz Air Holdings PLC1,195.007.46
Burberry Group PLC1,266.563.99
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04