1. Share Prices

  2. Altona Rare Earths PLC (REE)

1.89p+0.14 (+8.00%)06 Nov 2025, 09:12
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
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, 20251.75p1.89p1.71p1.75p7,435,147
Oct 2, 20251.57p1.79p1.51p1.73p16,682,969
Oct 1, 20251.57p1.61p1.55p1.57p2,311,987
Sep 30, 20251.52p1.70p1.51p1.57p5,250,139
Sep 29, 20251.52p1.51p1.50p1.52p372,154
Sep 26, 20251.52p1.51p1.50p1.52p785,723
Sep 25, 20251.52p1.52p1.50p1.52p883,966
Sep 24, 20251.52p1.53p1.50p1.52p682,391
Sep 23, 20251.65p1.64p1.51p1.52p3,154,963
Sep 22, 20251.65p1.69p1.60p1.65p1,302,069
Sep 19, 20251.65p1.70p1.63p1.65p14,505
Sep 18, 20251.63p1.67p1.64p1.65p1,130,690
Sep 17, 20251.65p1.68p1.60p1.63p3,159,229
Sep 16, 20251.70p1.70p1.61p1.63p2,545,437
Sep 15, 20251.70p1.73p1.67p1.70p873,039
Sep 12, 20251.77p1.75p1.67p1.70p2,715,126
Sep 11, 20251.82p1.84p1.73p1.77p2,620,430
Sep 10, 20251.90p1.89p1.70p1.82p12,363,789
Sep 9, 20251.93p1.95p1.82p1.90p3,323,327
Sep 8, 20251.73p2.20p1.69p1.93p18,529,938
Sep 5, 20251.82p1.85p1.70p1.73p11,654,606
Sep 4, 20251.70p1.87p1.65p1.82p12,770,150
Sep 3, 20251.77p1.80p1.61p1.65p5,925,598
Sep 2, 20251.73p1.83p1.61p1.77p24,704,738
Sep 1, 20251.57p1.90p1.60p1.71p35,348,968
Aug 29, 20251.48p1.70p1.48p1.57p12,550,612
Aug 28, 20251.48p1.50p1.48p1.48p6,802,489
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
Helios Towers PLC178.4015.10
Imi PLC2,558.006.49
Watches Of Switzerland Group PLC414.206.21
Tate & Lyle PLC398.805.50
Hochschild Mining PLC334.004.18
Bt Group PLC187.354.11

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,578.00-10.90
Smith & Nephew PLC1,266.50-9.11
Ashmore Group PLC172.69-7.85
Metlen Energy & Metals PLC43.70-5.31
Tbc Bank Group PLC4,075.00-5.12
Galliford Try Holdings PLC486.50-4.42