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	33.50p on 14-11-2025 at 14:45:14
Change	-1.50p -4.29%
Buy	35.00p
Sell	32.00p

Last Trade:	Buy 1,732.00 at 35.00p
Day's Volume:	0
Last Close:	35.00p
Open:	32.50p
ISIN:	GB00BPJMN573

Day's Range	32.50p - 33.50p
52wk Range:	27.50p - 58.00p
Market Capitalisation:	£5.03m
VWAP:	0.00p
Shares in Issue:	15.02m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aterian Plc (ATN) Latest Trades
Buy*	1,732	35.00p	Suspected BUY Trade	16:35:27 - 13-Nov-25
Unknown*	10,000	30.00p	Ordinary	14:14:43 - 13-Nov-25
Sell*	10,000	30.00p	Ordinary	14:14:43 - 13-Nov-25
Unknown*	-10,000	30.00p	Ordinary Correction	14:14:43 - 13-Nov-25
Unknown*	20,000	30.25p	Ordinary	11:46:28 - 13-Nov-25
Unknown*	-20,000	30.25p	Ordinary Correction	11:46:28 - 13-Nov-25
Buy*	238	34.00p	Ordinary	08:50:08 - 13-Nov-25
Unknown*	157,500	30.05p	Negotiated Trade	15:35:39 - 12-Nov-25
Unknown*	180,000	30.00p	Negotiated Trade	15:35:20 - 12-Nov-25
Unknown*	135,000	34.70p	Negotiated Trade	16:32:06 - 11-Nov-25

See more Aterian Plc trades

Aterian Plc (ATN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	32.50	33.50	32.50	35.00	0
13th Nov 2025 (Thu)	32.50	35.00	35.00	35.00	31,970
12th Nov 2025 (Wed)	32.50	33.00	32.50	32.50	0
11th Nov 2025 (Tue)	32.50	32.50	32.50	32.50	177,191
10th Nov 2025 (Mon)	32.50	32.50	32.50	32.50	954
7th Nov 2025 (Fri)	32.50	32.50	32.50	32.50	150,000
6th Nov 2025 (Thu)	32.50	35.60	32.50	32.50	70,706
5th Nov 2025 (Wed)	32.50	32.50	32.50	32.50	0
4th Nov 2025 (Tue)	32.50	32.50	32.50	32.50	10,000
3rd Nov 2025 (Mon)	27.50	32.50	27.50	32.50	101,321
31st Oct 2025 (Fri)	36.00	30.20	30.20	30.20	59,310
30th Oct 2025 (Thu)	35.50	36.00	35.50	36.00	0
29th Oct 2025 (Wed)	36.00	36.00	36.00	36.00	1,152
28th Oct 2025 (Tue)	36.00	36.00	36.00	36.00	0
27th Oct 2025 (Mon)	36.00	36.00	35.40	36.00	3,399
24th Oct 2025 (Fri)	36.00	36.00	32.60	36.00	28
23rd Oct 2025 (Thu)	36.00	36.00	36.00	36.00	0
22nd Oct 2025 (Wed)	36.00	36.00	36.00	36.00	463
21st Oct 2025 (Tue)	35.50	36.00	35.50	36.00	147,265
20th Oct 2025 (Mon)	35.20	35.50	32.20	35.50	48,465
17th Oct 2025 (Fri)	35.50	35.50	35.50	35.50	0
16th Oct 2025 (Thu)	35.50	35.50	35.50	35.50	560
15th Oct 2025 (Wed)	35.50	35.50	35.50	35.50	1,032
14th Oct 2025 (Tue)	35.50	35.50	35.50	35.50	224

See more Aterian Plc price history

Date	Source	Headline
Aterian Plc (ATN) Regulatory News
13th Nov 2025 2:07 pm	RNS	Holding(s) in Company
13th Nov 2025 11:50 am	RNS	Issue of Equity
12th Nov 2025 7:00 am	RNS	Commencement of Work at Sua Pan Lithium Project
10th Nov 2025 4:20 pm	RNS	Issue of Equity
7th Nov 2025 4:03 pm	RNS	Issue of Equity
6th Nov 2025 4:45 pm	RNS	Share Capital Increase
5th Nov 2025 11:52 am	RNS	Temporary Amendment of Warrant Exercise Price
31st Oct 2025 4:05 pm	RNS	Total Voting Rights
31st Oct 2025 4:00 pm	RNS	Rwanda Update
17th Oct 2025 3:25 pm	RNS	Equity Capital Financing

See more Aterian Plc regulatory news

FTSE 100 Latest

Value9,670.63

Change-137.05