1. Share Prices

  2. Atome PLC (ATOM)

60.50p+11.00 (+22.22%)12 Sep 2025, 18:46
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
Sep 12, 202556.00p69.00p55.00p60.50p647,425
Sep 11, 202549.50p51.18p47.05p49.50p64,247
Sep 10, 202551.00p55.00p47.00p49.50p45,616
Sep 9, 202552.00p55.00p47.00p50.00p63,999
Sep 8, 202552.50p55.00p49.00p52.00p50,706
Sep 5, 202552.50p53.40p50.00p52.50p67,680
Sep 4, 202552.50p55.00p50.00p52.50p97,663
Sep 3, 202552.50p55.00p50.00p52.50p77,790
Sep 2, 202552.50p55.40p50.00p52.50p50,986
Sep 1, 202552.50p55.00p50.00p52.50p48,241
Aug 29, 202546.00p55.00p45.00p52.50p269,891
Aug 28, 202545.00p45.34p43.04p45.00p3,907
Aug 27, 202545.00p47.00p43.04p45.00p37,624
Aug 26, 202547.50p50.00p44.00p47.90p38,028
Aug 22, 202547.50p50.00p45.00p47.50p64,422
Aug 21, 202549.00p50.00p45.75p47.50p51,148
Aug 20, 202549.50p51.95p47.00p49.00p126,464
Aug 19, 202549.50p51.95p48.55p49.50p846
Aug 18, 202549.50p52.00p48.13p49.50p66,813
Aug 15, 202547.00p51.45p47.30p49.50p70,657
Aug 14, 202547.00p48.00p46.00p47.00p41,108
Aug 13, 202547.00p47.98p46.55p47.00p5,404
Aug 12, 202547.00p47.98p46.30p47.00p11,148
Aug 11, 202547.00p48.00p46.00p47.00p52,530
Aug 8, 202547.00p47.70p46.00p47.00p21,181
Aug 7, 202547.00p48.00p46.00p47.00p40,037
Aug 6, 202547.50p48.20p45.00p46.60p66,782
Aug 5, 202549.50p52.00p47.05p47.50p85,481
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
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:
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.