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	27.00p on 02-12-2025 at 18:37:19
Change	1.00p 3.85%
Buy	30.00p
Sell	24.00p

Last Trade:	Unknown 40,000.00 at 22.00p
Day's Volume:	136,892
Last Close:	27.00p
Open:	26.00p
ISIN:	GB00BPJMN573

Day's Range	26.00p - 27.00p
52wk Range:	26.00p - 58.00p
Market Capitalisation:	£4.19m
VWAP:	22.86446p
Shares in Issue:	15.52m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aterian Plc (ATN) Latest Trades
Unknown*	40,000	22.00p	Ordinary	16:37:55 - 02-Dec-25
Unknown*	50,000	25.00p	Negotiated Trade	16:37:19 - 02-Dec-25
Buy*	40	30.00p	SI Trade	14:01:47 - 02-Dec-25
Buy*	50	30.00p	SI Trade	14:01:47 - 02-Dec-25
Sell*	5	24.00p	SI Trade	14:01:47 - 02-Dec-25
Buy*	165	30.00p	SI Trade	14:01:47 - 02-Dec-25
Buy*	66	30.00p	SI Trade	14:01:47 - 02-Dec-25
Buy*	2,000	27.00p	Ordinary	13:23:42 - 02-Dec-25
Buy*	3,000	27.00p	Ordinary	13:19:33 - 02-Dec-25
Buy*	2,000	27.00p	Ordinary	13:18:13 - 02-Dec-25

See more Aterian Plc trades

Aterian Plc (ATN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Dec 2025 (Tue)	26.00	27.00	26.00	27.00	136,892
1st Dec 2025 (Mon)	28.00	28.00	26.00	26.00	43,537
28th Nov 2025 (Fri)	30.50	30.60	27.50	28.00	77,826
27th Nov 2025 (Thu)	32.50	32.50	30.00	30.50	120,551
26th Nov 2025 (Wed)	34.00	34.00	32.50	32.50	10,000
25th Nov 2025 (Tue)	35.00	35.00	34.00	34.00	80,384
24th Nov 2025 (Mon)	35.00	35.00	35.00	35.00	0
21st Nov 2025 (Fri)	36.00	36.00	35.00	35.00	66,699
20th Nov 2025 (Thu)	36.00	36.00	36.00	36.00	51,857
19th Nov 2025 (Wed)	36.00	37.60	36.00	36.00	60,597
18th Nov 2025 (Tue)	36.00	37.60	37.60	37.60	136,508
17th Nov 2025 (Mon)	36.00	35.00	35.00	35.00	1,996
14th Nov 2025 (Fri)	32.50	36.00	32.50	36.00	281,000
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

See more Aterian Plc price history

Date	Source	Headline
Aterian Plc (ATN) Regulatory News
1st Dec 2025 7:00 am	RNS	Total Voting Rights
21st Nov 2025 9:37 am	RNS	Issue of Equity
18th Nov 2025 9:58 am	RNS	Issue of Equity
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

See more Aterian Plc regulatory news

FTSE 100 Latest

Value9,701.80

Change-0.73