Want to see GB:ATOM full AI Analyst Report?
Atome Energy PLC (ATOM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15.25 | 15.50 | 14.90 | 14.90 | 14.90 | -12.35% | 175,177 | 1.40 |
| Oct 29, 2026 | 15.25 | 17.00 | 15.01 | 17.00 | 17.00 | +11.48% | 71,808 | 0.58 |
| Oct 28, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | +0.00% | 32,456 | 0.26 |
| Oct 27, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | +0.00% | 44,147 | 0.36 |
| Oct 26, 2026 | 15.25 | 15.50 | 14.95 | 15.25 | 15.25 | +0.00% | 76,798 | 0.63 |
| Oct 23, 2026 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 60,935 | 0.50 |
| Oct 22, 2026 | 15.50 | 15.90 | 15.05 | 15.50 | 15.50 | +3.33% | 313,567 | 2.70 |
| Oct 21, 2026 | 16.00 | 16.35 | 15.00 | 15.00 | 15.00 | +0.00% | 40,609 | 0.35 |
| Oct 20, 2026 | 16.00 | 16.35 | 15.00 | 15.00 | 15.00 | -6.25% | 58,999 | 0.52 |
| Oct 19, 2026 | 16.50 | 17.00 | 15.00 | 16.00 | 16.00 | -3.03% | 38,782 | 0.34 |
| Oct 16, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | +0.00% | 8,550 | 0.08 |
| Oct 15, 2026 | 17.00 | 18.00 | 16.00 | 16.50 | 16.50 | -2.94% | 123,341 | 1.10 |
| Oct 14, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | +0.00% | 11,115 | 0.10 |
| Oct 13, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | +3.98% | 217,285 | 2.01 |
| Oct 12, 2026 | 17.00 | 17.48 | 16.21 | 16.35 | 16.35 | -3.82% | 65,146 | 0.61 |
| Oct 09, 2026 | 17.00 | 19.35 | 16.00 | 17.00 | 17.00 | -12.82% | 557,777 | 5.68 |
| Oct 08, 2026 | 16.00 | 20.65 | 15.00 | 19.50 | 19.50 | +21.88% | 865,873 | 10.25 |
| Oct 07, 2026 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | +0.00% | 406,767 | 5.21 |
| Oct 06, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | +0.00% | 161,252 | 2.14 |
| Oct 05, 2026 | 11.00 | 19.80 | 10.00 | 16.00 | 16.00 | -44.83% | 4,754,358 | Infinity |
| Oct 02, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | NaN |
| Oct 01, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | NaN |
| Sep 30, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | NaN |
| Sep 29, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | NaN |
| Sep 28, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | NaN |
| Sep 25, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |