ATOME Energy PLC (ATOM.L) LSE

56.95

+5.45(+10.58%)

Updated at January 15 10:22AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20265051.551.552.355032,517
January 13, 202651.551.551.55350.363,873
January 12, 202651.551.551.55350.351,843
January 09, 202651.551.551.5535073,889
January 08, 202651.551.551.5535047,743
January 07, 202649.7753.453.453.447118,779
January 06, 202651.548.548.55347.77123,599
January 05, 202651.551.551.552.0750.433,215
January 02, 202651.551.551.552.6850.0628,177
December 31, 20255451.551.5545127,633
December 30, 20255454545451.064,254
December 29, 20255454545451.0623,823
December 24, 2025545454575112,814
December 23, 2025545454575149,202
December 22, 202554.554545751.06104,711
December 19, 202555.754.554.55752.5582,835
December 18, 202553.554.554.55751.7580,136
December 17, 2025535656565142,650
December 16, 202553535353.8551.5561,691
December 15, 202554.553535651.76100,846
December 12, 202546.555555546350,935
December 11, 202543.546.546.54843.5181,403
December 10, 20254444.144.145.4842.0419,386
December 09, 2025464444474367,717
December 08, 202547.5464649.84563,232
December 05, 202544.547.547.549.844.559,677
December 04, 202544.545.545.54643.65116,544
December 03, 202545.544.544.54643.63131,475
December 02, 202547.545.545.55045.0168,638
December 01, 20255047.547.55045.5534,551
November 28, 2025505050524833,178
November 27, 2025505050504861,029
November 26, 202543.550505043.25271,342
November 25, 202544.543.543.5464360,094
November 24, 202545.544.544.54643.5580,316
November 21, 202548.545.545.55045137,349
November 20, 20255348.748.753.3347.01199,584
November 19, 2025535353545256,092
November 18, 2025565353575262,746
November 17, 20255656565754.2356,831
November 14, 202556565656.9855.77121,820
November 13, 20255756.556.5585654,212
November 12, 202558.557576256.2341,782
November 11, 202558.558.558.5625770,111
November 10, 20255858.558.559.2556.0394,355
November 07, 20255858585957114,680
November 06, 202558.561.261.261.257.0336,579
November 05, 202560.558.558.561.857.0340,916
November 04, 20256260.560.5645887,318
November 03, 2025636262646082,428
October 31, 2025636363646236,849
October 30, 202570.162627162155,201
October 29, 202564.5666667.6864.5145,611
October 28, 20256364.564.567.46360,724
October 27, 202562.567.467.467.460126,445
October 24, 202561.562.562.5636074,702
October 23, 202564.561.561.56661.2852,374
October 22, 202564.564.564.566637,928
October 21, 20256564.564.5676324,542
October 20, 202566.565657062.265,935