Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Atome (ATOM) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jul 2025 (Mon) 54.50 55.00 55.00 55.00 88,392
4th Jul 2025 (Fri) 54.50 54.50 54.50 54.50 38,900
3rd Jul 2025 (Thu) 55.00 57.50 53.00 54.50 256,215
2nd Jul 2025 (Wed) 56.00 56.00 53.50 53.50 89,150
1st Jul 2025 (Tue) 57.50 55.00 55.00 55.00 41,048
30th Jun 2025 (Mon) 57.50 56.80 56.80 56.80 194,049
27th Jun 2025 (Fri) 57.50 58.00 57.50 57.50 52,406
26th Jun 2025 (Thu) 57.50 59.00 59.00 59.00 54,954
25th Jun 2025 (Wed) 59.00 59.00 57.00 57.00 66,341
24th Jun 2025 (Tue) 59.00 59.00 59.00 59.00 75,491
23rd Jun 2025 (Mon) 59.00 59.00 59.00 59.00 31,357
20th Jun 2025 (Fri) 60.00 60.00 59.00 59.00 103,841
19th Jun 2025 (Thu) 59.00 60.00 59.00 59.00 58,020
18th Jun 2025 (Wed) 60.00 59.80 59.80 59.80 51,061
17th Jun 2025 (Tue) 58.00 60.00 58.00 60.00 64,010
16th Jun 2025 (Mon) 58.00 58.00 56.50 56.50 29,293
13th Jun 2025 (Fri) 58.00 58.00 58.00 58.00 92,304
12th Jun 2025 (Thu) 58.50 58.50 58.50 58.50 67,613
11th Jun 2025 (Wed) 62.00 61.80 56.50 58.50 177,762
10th Jun 2025 (Tue) 64.50 66.00 65.20 65.20 198,969
9th Jun 2025 (Mon) 58.00 65.50 58.00 64.50 270,012
6th Jun 2025 (Fri) 49.50 58.00 56.00 58.00 216,094
5th Jun 2025 (Thu) 49.50 49.50 49.50 49.50 15,925
4th Jun 2025 (Wed) 49.50 49.50 49.50 49.50 7,870
3rd Jun 2025 (Tue) 49.50 49.50 49.50 49.50 73,162
2nd Jun 2025 (Mon) 49.50 49.50 49.50 49.50 56,154
30th May 2025 (Fri) 51.50 51.80 49.50 49.50 238,445
29th May 2025 (Thu) 49.00 51.50 49.00 51.50 241,079
28th May 2025 (Wed) 43.50 49.50 43.50 49.00 250,083
27th May 2025 (Tue) 41.50 43.50 41.10 43.00 163,141
26th May 2025 (Mon) 41.20 41.20 41.20 41.20 0
23rd May 2025 (Fri) 39.00 41.50 39.00 41.50 33,334
22nd May 2025 (Thu) 38.50 40.00 39.00 39.00 193,664
21st May 2025 (Wed) 39.00 38.80 38.80 38.80 152,091
20th May 2025 (Tue) 41.50 42.80 42.80 42.80 20,866
19th May 2025 (Mon) 40.00 40.00 40.00 40.00 65,007
16th May 2025 (Fri) 40.50 40.50 40.00 40.00 31,826
15th May 2025 (Thu) 40.00 41.00 40.00 40.50 35,401
14th May 2025 (Wed) 39.00 40.50 38.20 40.00 126,899
13th May 2025 (Tue) 42.00 42.00 39.00 39.00 110,909
12th May 2025 (Mon) 42.00 42.00 42.00 42.00 44,251
9th May 2025 (Fri) 42.00 42.00 42.00 42.00 37,692
8th May 2025 (Thu) 42.00 42.00 42.00 42.00 43,075
FTSE 100 Latest
Value8,806.53
Change-16.38