1. Share Prices

  2. Atlas Metals Group PLC (AMG)

28.50p-2.50 (-8.06%)12 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Atlas Metals Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202528.50p40.00p25.00p28.50p561,932
Sep 11, 202540.00p45.00p25.00p31.00p1,390,529
Sep 10, 202512.50p56.90p15.00p40.00p5,489,975
Sep 9, 202510.50p10.95p10.16p10.00p41,843
Sep 8, 202510.00p11.00p9.66p10.50p54,261
Sep 5, 202510.00p10.73p9.16p10.00p31,859
Sep 4, 20259.50p10.90p9.75p10.00p40,825
Sep 2, 202510.00p9.00p9.00p9.50p75,010
Sep 1, 202510.00p10.50p9.05p10.00p2,303
Aug 29, 202510.00p10.50p9.56p10.00p5,276
Aug 27, 202510.00p10.50p10.50p10.00p4,738
Aug 26, 202510.00p9.56p9.56p10.00p30,001
Aug 22, 202510.00p10.70p9.28p10.00p67,590
Aug 21, 202510.25p10.90p9.55p10.00p99,330
Aug 20, 202510.25p10.98p9.52p10.25p64,344
Aug 19, 202510.00p11.00p10.39p10.00p100,000
Aug 18, 202510.00p10.40p9.56p10.00p2,050
Aug 15, 20259.50p9.90p9.90p10.00p16,224
Aug 14, 202510.50p10.85p9.80p9.50p160,086
Aug 13, 202511.00p10.61p10.50p10.50p100,499
Aug 11, 202511.00p11.50p10.50p11.00p22,705
Aug 8, 202511.00p10.70p10.70p11.00p1,169
Aug 7, 202511.00p11.14p10.50p11.00p15,481
Aug 6, 202511.00p11.20p10.66p11.00p79,956
Aug 5, 202511.00p11.20p10.50p11.00p13,472
Aug 4, 202511.00p11.20p10.50p11.00p15,626
Aug 1, 202511.00p11.45p10.57p11.00p498
Jul 30, 202511.00p11.26p11.19p11.00p14,834
Jul 29, 202511.00p11.26p11.26p11.00p10,000
Jul 28, 202511.00p11.40p10.57p11.00p17,628
Jul 25, 202511.75p12.15p10.70p11.00p45,617
Jul 24, 202512.50p12.40p10.15p11.75p157,389
Jul 23, 202512.50p12.40p12.40p12.50p11,420
Jul 22, 202512.50p12.40p12.40p12.50p10,000
Jul 21, 202512.45p12.45p12.38p12.50p10,066
Jul 18, 202514.00p13.52p12.45p12.50p86,558
Jul 17, 202514.00p13.52p13.10p14.00p5,135
Jul 16, 202514.00p14.45p14.45p14.00p34
Jul 15, 202514.00p13.52p13.52p14.00p4,073
Jul 11, 202514.00p13.10p13.10p14.00p8
Jul 10, 202514.00p14.14p13.02p14.00p61,754
Jul 9, 202514.00p13.51p13.51p14.00p3,120
Jul 8, 202514.00p14.88p14.80p14.00p2,346
Jul 7, 202514.00p14.95p13.00p14.00p123,857
Jul 4, 202514.00p14.47p13.10p14.00p9,271
Jul 3, 202514.00p14.47p13.32p14.00p3,609
Jul 2, 202514.00p14.47p14.47p14.00p343
Jul 1, 202514.00p14.49p13.32p14.00p36,509
Jun 30, 202515.50p15.45p13.30p14.00p42,289
Jun 27, 202515.50p15.45p14.15p15.50p19,505
12345
Showing 1 to 50 of 236

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.