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	36.00p on 18-11-2025 at 18:10:05
Change	2.60p 7.43%
Buy	38.00p
Sell	34.00p

Last Trade:	Buy 50.00 at 37.60p
Day's Volume:	136,508
Last Close:	37.60p
Open:	36.00p
ISIN:	GB00BPJMN573

Day's Range	37.60p - 37.60p
52wk Range:	27.50p - 58.00p
Market Capitalisation:	£5.80m
VWAP:	37.21184p
Shares in Issue:	15.44m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aterian Plc (ATN) Latest Trades
Buy*	50	37.60p	Suspected BUY Trade	16:35:11 - 18-Nov-25
Unknown*	33,406	37.215p	Ordinary	15:34:14 - 18-Nov-25
Unknown*	20,000	37.217p	Ordinary	15:32:22 - 18-Nov-25
Unknown*	29,373	37.217p	Ordinary	15:21:01 - 18-Nov-25
Unknown*	53,456	37.217p	Negotiated Trade	15:01:21 - 18-Nov-25
Sell*	5	34.00p	SI Trade	08:05:08 - 18-Nov-25
Buy*	15	38.00p	SI Trade	08:05:08 - 18-Nov-25
Sell*	3	34.00p	SI Trade	08:05:08 - 18-Nov-25
Sell*	200	34.00p	SI Trade	08:05:08 - 18-Nov-25
Sell*	1,732	35.00p	Uncrossing Trade	16:35:12 - 17-Nov-25

See more Aterian Plc trades

Aterian Plc (ATN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,552.30

Change-123.13