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	21.50p on 13-11-2026 at 08:57:19
Change	0.00p 0%
Buy	22.00p
Sell	21.00p

Last Trade:	Buy 11,336.00 at 21.55p
Day's Volume:	11,435
Last Close:	21.50p
Open:	21.50p
ISIN:	GB00BPJMN573

Day's Range	21.50p - 21.50p
52wk Range:	20.00p - 37.60p
Market Capitalisation:	£4.24m
VWAP:	21.55346p
Shares in Issue:	19.74m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aterian Plc (ATN) Latest Trades
Buy*	11,336	21.55p	Ordinary	08:57:18 - 13-Nov-26
Buy*	99	21.95p	Ordinary	08:52:52 - 13-Nov-26
Buy*	2,254	21.80p	Ordinary	14:08:13 - 12-Nov-26
Buy*	4,548	21.80p	Ordinary	11:35:59 - 12-Nov-26
Buy*	4,960	21.55p	Ordinary	10:34:22 - 11-Nov-26
Buy*	10,000	22.75p	Ordinary	10:28:02 - 11-Nov-26
Buy*	97	22.00p	SI Trade	14:01:12 - 10-Nov-26
Sell*	170	21.00p	SI Trade	14:01:12 - 10-Nov-26
Buy*	4	22.00p	SI Trade	14:01:12 - 10-Nov-26
Buy*	14	22.00p	SI Trade	14:01:12 - 10-Nov-26

See more Aterian Plc trades

Aterian Plc (ATN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	21.50	21.50	21.50	21.50	11,435
12th Nov 2026 (Thu)	21.50	21.50	21.50	21.50	6,802
11th Nov 2026 (Wed)	21.50	21.50	21.50	21.50	14,960
10th Nov 2026 (Tue)	21.00	22.00	21.50	21.50	395,460
9th Nov 2026 (Mon)	20.00	21.00	20.00	21.00	64,779
6th Nov 2026 (Fri)	21.50	21.50	20.50	20.50	138,305
5th Nov 2026 (Thu)	21.50	21.50	21.50	22.00	25,738
4th Nov 2026 (Wed)	21.50	22.00	22.00	22.00	950
3rd Nov 2026 (Tue)	22.00	23.40	21.50	21.50	7,480
2nd Nov 2026 (Mon)	22.50	22.50	22.00	22.00	48,442
30th Oct 2026 (Fri)	21.50	21.80	21.50	21.50	22,757
29th Oct 2026 (Thu)	21.50	21.50	21.50	21.50	4,204
28th Oct 2026 (Wed)	23.50	21.80	21.50	21.50	40,880
27th Oct 2026 (Tue)	23.50	23.50	23.50	23.50	50,000
26th Oct 2026 (Mon)	23.50	23.50	23.50	23.50	10,615
23rd Oct 2026 (Fri)	23.50	23.50	23.50	23.50	0
22nd Oct 2026 (Thu)	24.00	24.00	23.50	23.50	164,392
21st Oct 2026 (Wed)	23.00	24.00	23.00	24.00	2,292
20th Oct 2026 (Tue)	24.00	23.00	23.00	23.00	117,661
19th Oct 2026 (Mon)	24.00	25.80	24.00	24.00	32
16th Oct 2026 (Fri)	24.00	24.00	24.00	24.00	110,000
15th Oct 2026 (Thu)	24.00	25.00	24.00	24.00	3,800
14th Oct 2026 (Wed)	24.00	24.00	24.00	24.00	9,067
13th Oct 2026 (Tue)	23.50	23.50	23.50	23.50	50,000

See more Aterian Plc price history

Date	Source	Headline
Aterian Plc (ATN) Regulatory News
9th Nov 2026 7:00 am	RNS	Four Copper Targets Defined at PL199, Botswana
4th Nov 2026 7:00 am	RNS	Commencement of Scout Drilling at Azrar Project
3rd Nov 2026 11:00 am	RNS	CLN Conversion
2nd Nov 2026 7:00 am	RNS	Eastinco trading update
30th Oct 2026 7:30 am	RNS	Total Voting Rights & Admission to Trading
21st Oct 2026 7:00 am	RNS	Kinunga Licence Renewal & Rwanda Development Plans
20th Oct 2026 5:00 pm	RNS	CLN Conversion
14th Oct 2026 7:00 am	RNS	Azrar Copper-Silver Project: Field Work Underway
7th Oct 2026 7:00 am	RNS	Q3 2026 Rwanda Trading Update
30th Sep 2026 12:00 pm	RNS	Total Voting Rights & Admission to Trading

See more Aterian Plc regulatory news

FTSE 100 Latest

Value10,862.85

Change-0.24