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	25.00p on 30-04-2026 at 05:00:03
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 563.00 at 25.88p
Day's Volume:	0
Last Close:	25.00p
Open:	0.00p
ISIN:	GB00BPJMN573

Day's Range	0.00p - 0.00p
52wk Range:	20.00p - 42.50p
Market Capitalisation:	£4.28m
VWAP:	0.00p
Shares in Issue:	17.12m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aterian Plc (ATN) Latest Trades
Buy*	563	25.88p	Ordinary	16:02:48 - 29-Apr-26
Unknown*	8,000	25.00p	Ordinary	15:53:42 - 29-Apr-26
Buy*	13,000	25.00p	Ordinary	15:48:46 - 29-Apr-26
Buy*	4,955	25.00p	Ordinary	15:48:15 - 29-Apr-26
Buy*	7,944	25.00p	Ordinary	14:56:48 - 29-Apr-26
Buy*	6,560	25.00p	Ordinary	14:28:34 - 29-Apr-26
Buy*	25	25.00p	SI Trade	14:23:21 - 29-Apr-26
Sell*	25	24.00p	SI Trade	14:20:43 - 29-Apr-26
Sell*	25,000	25.00p	Ordinary	14:15:18 - 29-Apr-26
Sell*	4,424	25.00p	Ordinary	14:14:15 - 29-Apr-26

See more Aterian Plc trades

Aterian Plc (ATN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Apr 2026 (Wed)	27.00	27.00	24.50	25.00	163,286
28th Apr 2026 (Tue)	27.00	27.00	27.00	27.00	42,126
27th Apr 2026 (Mon)	27.50	27.50	27.00	27.00	118,148
24th Apr 2026 (Fri)	28.50	28.00	27.50	27.50	357,140
23rd Apr 2026 (Thu)	29.00	30.40	30.40	30.40	96,235
22nd Apr 2026 (Wed)	29.00	29.00	28.00	29.00	250,525
21st Apr 2026 (Tue)	29.00	30.40	29.00	30.40	83,612
20th Apr 2026 (Mon)	29.00	30.40	28.00	29.00	72,982
17th Apr 2026 (Fri)	29.00	29.00	29.00	29.00	38,590
16th Apr 2026 (Thu)	29.00	29.00	29.00	29.00	55,711
15th Apr 2026 (Wed)	30.00	30.00	29.00	29.00	227,786
14th Apr 2026 (Tue)	27.50	30.50	27.50	30.00	457,547
13th Apr 2026 (Mon)	27.00	27.50	26.20	27.50	84,622
10th Apr 2026 (Fri)	27.00	27.00	26.00	27.00	138,112
9th Apr 2026 (Thu)	28.50	29.00	27.00	27.00	115,508
8th Apr 2026 (Wed)	29.00	29.00	28.50	29.00	164,537
7th Apr 2026 (Tue)	26.00	30.60	26.00	27.00	845,559
6th Apr 2026 (Mon)	27.50	27.50	27.50	27.50	0
3rd Apr 2026 (Fri)	27.50	27.50	27.50	27.50	0
2nd Apr 2026 (Thu)	23.00	28.00	23.00	27.50	918,941
1st Apr 2026 (Wed)	23.50	23.50	23.00	23.00	450,023
31st Mar 2026 (Tue)	24.50	24.50	23.50	23.50	173,950
30th Mar 2026 (Mon)	24.50	24.50	24.50	24.50	164,382

See more Aterian Plc price history

Date	Source	Headline
Aterian Plc (ATN) Regulatory News
15th Apr 2026 7:00 am	RNS	Ground Magnetics Underway at Agdz Cu-Ag Project
9th Apr 2026 10:20 am	RNS	Commencement of Work at KCB, Botswana
7th Apr 2026 7:00 am	RNS	Q1 2026 Rwanda Trading Update
31st Mar 2026 7:00 am	RNS	Lithosquare AI JV Delivers 8 Priority Targets
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

See more Aterian Plc regulatory news

FTSE 100 Latest

Value10,213.11

Change-119.68