Alteration Earth PLC(GB:PR1)
GBXÂ 1.13+0.05 (+4.65%)
GB:PR1
Alteration Earth PLC historical prices
GBXÂ 1.13
At close:+0.05 (+4.65%)
Alteration Earth PLC (PR1) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.08 | 1.10 | 1.05 | 1.13 | 1.13 | +4.65% | 849,111 | 0.85 |
| Nov 10, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | +2.38% | 1,465,607 | 1.50 |
| Nov 09, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | +2.38% | 103,749 | 0.10 |
| Nov 06, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | 0.00% | 504,502 | 0.48 |
| Nov 05, 2026 | 1.20 | 1.20 | 1.00 | 1.05 | 1.05 | -12.50% | 23,928,107 | 35.63 |
| Nov 04, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 0.00% | 100,275 | 0.15 |
| Nov 03, 2026 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 380,769 | 0.57 |
| Nov 02, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 0.00% | 215,477 | 0.32 |
| Oct 30, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.00% | 233,446 | 0.35 |
| Oct 29, 2026 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | 0.00% | 1,483,914 | 2.33 |
| Oct 28, 2026 | 1.20 | 1.30 | 1.23 | 1.25 | 1.25 | +4.17% | 2,264,426 | 3.76 |
| Oct 27, 2026 | 1.20 | 1.22 | 1.22 | 1.20 | 1.20 | 0.00% | 80,981 | 0.13 |
| Oct 26, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.00% | 335,006 | 0.55 |
| Oct 23, 2026 | 1.20 | 1.23 | 1.23 | 1.20 | 1.20 | 0.00% | 287,353 | 0.46 |
| Oct 22, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.00% | 1,447,450 | 2.41 |
| Oct 21, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 0.00% | 190,608 | 0.32 |
| Oct 20, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | +4.35% | 888,149 | 1.52 |
| Oct 19, 2026 | 1.15 | 1.25 | 1.11 | 1.15 | 1.15 | 0.00% | 103,225 | 0.18 |
| Oct 16, 2026 | 1.18 | 1.23 | 1.00 | 1.15 | 1.15 | -2.13% | 1,675,040 | 2.87 |
| Oct 15, 2026 | 1.15 | 1.25 | 1.10 | 1.18 | 1.18 | +2.17% | 2,739,263 | 5.06 |
| Oct 14, 2026 | 1.05 | 1.20 | 1.00 | 1.15 | 1.15 | +9.52% | 3,994,326 | 8.32 |
| Oct 13, 2026 | 1.15 | 1.20 | 1.00 | 1.05 | 1.05 | -8.70% | 926,278 | 1.98 |
| Oct 12, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | 0.00% | 123,152 | 0.26 |
| Oct 09, 2026 | 1.15 | 1.03 | 1.03 | 1.15 | 1.15 | 0.00% | 144,065 | 0.30 |
| Oct 08, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | 0.00% | 31,374 | 0.06 |
| Oct 06, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | 0.00% | 50,100 | 0.10 |
| Oct 05, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.15 | 1.20 | 1.05 | 1.15 | 1.15 | 0.00% | 584,432 | 1.18 |
| Oct 01, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | 0.00% | 103,173 | 0.21 |
| Sep 30, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | 0.00% | 14,932 | 0.03 |
| Sep 29, 2026 | 1.20 | 1.11 | 1.05 | 1.15 | 1.15 | -4.17% | 505,000 | 1.01 |
| Sep 28, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | 0.00% | 837,713 | 1.70 |
| Sep 25, 2026 | 1.20 | 1.24 | 1.11 | 1.20 | 1.20 | 0.00% | 106,050 | 0.21 |
| Sep 24, 2026 | 1.20 | 1.24 | 1.21 | 1.20 | 1.20 | 0.00% | 261,298 | 0.52 |
| Sep 23, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.00% | 576,000 | 1.15 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.15 | 1.20 | 1.20 | -7.69% | 1,554,478 | 3.25 |
| Sep 21, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 0.00% | 1,506,165 | 3.29 |
| Sep 18, 2026 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | 0.00% | 184,091 | 0.40 |
| Sep 17, 2026 | 1.30 | 1.34 | 1.23 | 1.30 | 1.30 | 0.00% | 388,936 | 0.76 |
| Sep 16, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 0.00% | 5,319 | 0.01 |
| Sep 15, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 0.00% | 416,706 | 0.73 |
| Sep 14, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 0.00% | 462,787 | 0.74 |
| Sep 11, 2026 | 1.25 | 1.40 | 1.20 | 1.30 | 1.30 | +4.00% | 608,277 | 0.79 |
| Sep 10, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.25 | 0.00% | 170,213 | 0.16 |
| Sep 09, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 0.00% | 2,299 | 0.00 |
| Sep 08, 2026 | 1.28 | 1.30 | 1.20 | 1.25 | 1.25 | -1.96% | 1,798,462 | 1.02 |
| Sep 07, 2026 | 1.20 | 1.28 | 1.16 | 1.28 | 1.28 | +6.25% | 2,229,775 | 1.29 |
| Sep 04, 2026 | 1.10 | 1.30 | 1.11 | 1.20 | 1.20 | +9.09% | 4,109,368 | 2.47 |
| Sep 03, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | 0.00% | 82,425 | 0.05 |
