Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Aterian Plc (ATN) Share Price

Intraday
Historical

Price	23.50p on 31-03-2026 at 17:55:09
Change	-1.00p -4.08%
Buy	25.00p
Sell	22.00p

Last Trade:	Buy 7,620.00 at 24.20p
Day's Volume:	173,950
Last Close:	23.50p
Open:	24.50p
ISIN:	GB00BPJMN573

Day's Range	23.50p - 24.50p
52wk Range:	20.00p - 43.50p
Market Capitalisation:	£4.02m
VWAP:	24.04003p
Shares in Issue:	17.12m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aterian Plc (ATN) Latest Trades
Buy*	7,620	24.20p	Ordinary	15:57:31 - 31-Mar-26
Buy*	18	25.00p	SI Trade	15:29:03 - 31-Mar-26
Buy*	5	25.00p	SI Trade	15:29:03 - 31-Mar-26
Sell*	28	22.00p	SI Trade	15:29:03 - 31-Mar-26
Sell*	7,423	23.15p	Ordinary	15:27:48 - 31-Mar-26
Sell*	5,524	23.11p	Ordinary	14:11:38 - 31-Mar-26
Sell*	12,116	23.25p	Ordinary	11:09:20 - 31-Mar-26
Unknown*	30,000	23.65p	Ordinary	10:41:28 - 31-Mar-26
Sell*	10,492	23.65p	Ordinary	10:41:27 - 31-Mar-26
Sell*	14,508	24.125p	Ordinary	10:40:54 - 31-Mar-26

See more Aterian Plc trades

Aterian Plc (ATN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	24.50	24.50	24.50	24.50	164,382
27th Mar 2026 (Fri)	22.00	24.50	22.00	24.50	561,233
26th Mar 2026 (Thu)	23.50	23.50	22.00	22.00	407,113
25th Mar 2026 (Wed)	23.50	24.00	22.00	24.00	295,048
24th Mar 2026 (Tue)	25.50	24.00	22.50	23.50	312,115
23rd Mar 2026 (Mon)	21.00	22.00	21.00	22.00	876,433
20th Mar 2026 (Fri)	21.50	21.50	21.00	21.50	9,200
19th Mar 2026 (Thu)	24.00	24.00	21.50	21.50	171,702
18th Mar 2026 (Wed)	24.50	24.50	23.40	24.00	79,018
17th Mar 2026 (Tue)	23.00	24.50	23.00	24.50	501,768
16th Mar 2026 (Mon)	24.00	24.50	24.00	24.50	84,129
13th Mar 2026 (Fri)	24.00	25.00	23.00	24.00	198,439
12th Mar 2026 (Thu)	20.50	24.00	20.50	24.00	431,026
11th Mar 2026 (Wed)	24.50	24.50	20.50	20.50	146,829
10th Mar 2026 (Tue)	26.50	26.50	24.00	24.50	158,440
9th Mar 2026 (Mon)	26.00	26.50	26.00	26.50	93,415
6th Mar 2026 (Fri)	28.00	28.00	26.00	26.00	80,940
5th Mar 2026 (Thu)	24.00	28.00	24.00	28.00	540,968
4th Mar 2026 (Wed)	24.00	24.00	24.00	24.00	34,391
3rd Mar 2026 (Tue)	22.50	24.00	20.00	24.00	115,154

See more Aterian Plc price history

Date	Source	Headline
Aterian Plc (ATN) Regulatory News
23rd Mar 2026 7:00 am	RNS	Strategic Trading JV with Wogen Resources
6th Mar 2026 12:27 pm	RNS	Application for Admission of Shares
27th Feb 2026 10:10 am	RNS	Total Voting Rights
26th Feb 2026 7:00 am	RNS	EIA Approval for Agdz Cu-Ag Project and Funding
19th Feb 2026 7:00 am	RNS	Issue of Equity and Convertible Bonds
9th Feb 2026 7:00 am	RNS	Tantalum Growth & Funding Partnership, Rwanda
4th Feb 2026 7:00 am	RNS	Sodium-Carbonate–Rich Brines Identified at Sua Pan
29th Jan 2026 7:00 am	RNS	Copper-Silver Structures Identified at Agdz Est
15th Jan 2026 7:00 am	RNS	Positive Study Results – Kalahari Copperbelt
7th Jan 2026 10:20 am	RNS	Director/PDMR Shareholding

See more Aterian Plc regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49