7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,792.80

-137.75

-0.18%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

LSE - Delayed Quote GBp

Atome Plc (ATOM.L)

12.50 -0.50 (-3.85%)

At close: November 6 at 4:30:11 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	12.50	13.00	11.01	12.50	12.50	391,358
Nov 5, 2026	9.00	13.00	9.25	13.00	13.00	1,209,002
Nov 4, 2026	15.25	15.50	14.50	14.95	14.95	216,955
Nov 3, 2026	15.25	15.60	15.00	15.30	15.30	239,606
Nov 2, 2026	15.25	15.48	14.90	14.90	14.90	112,217
Oct 30, 2026	15.25	15.50	14.90	14.90	14.90	175,177
Oct 29, 2026	15.25	17.00	15.01	17.00	17.00	71,808
Oct 28, 2026	15.25	15.50	15.00	15.25	15.25	32,455
Oct 27, 2026	15.25	15.50	15.00	15.25	15.25	44,146
Oct 26, 2026	15.25	15.50	14.95	15.25	15.25	76,798
Oct 23, 2026	15.50	16.00	15.00	15.25	15.25	60,934
Oct 22, 2026	15.50	15.90	15.05	15.50	15.50	313,567
Oct 21, 2026	16.00	16.34	15.00	15.00	15.00	40,608
Oct 20, 2026	16.00	16.34	15.00	15.00	15.00	58,999
Oct 19, 2026	16.50	17.00	15.00	16.00	16.00	38,782
Oct 16, 2026	16.50	17.00	16.00	16.50	16.50	8,550
Oct 15, 2026	17.00	18.00	16.00	16.50	16.50	123,340
Oct 14, 2026	17.00	18.00	16.00	17.00	17.00	11,115
Oct 13, 2026	17.00	18.00	16.00	17.00	17.00	217,284
Oct 12, 2026	17.00	17.48	16.21	16.35	16.35	65,146
Oct 9, 2026	17.00	19.34	16.00	17.00	17.00	557,776
Oct 8, 2026	16.00	20.65	15.00	19.50	19.50	865,872
Oct 7, 2026	15.50	17.00	15.00	16.00	16.00	406,767
Oct 6, 2026	16.00	17.00	15.00	16.00	16.00	161,251
Oct 5, 2026	11.00	19.80	10.00	16.00	16.00	4,754,358
Oct 2, 2026	29.00	29.00	29.00	29.00	29.00	-
Oct 1, 2026	29.00	29.00	29.00	29.00	29.00	-
Sep 30, 2026	29.00	29.00	29.00	29.00	29.00	-
Sep 29, 2026	29.00	29.00	29.00	29.00	29.00	-
Sep 28, 2026	29.00	29.00	29.00	29.00	29.00	-
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 22, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 17, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 16, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 10, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 8, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 7, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 4, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	-
Sep 1, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 28, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 25, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 20, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 19, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 18, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 17, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 14, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 13, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 12, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 11, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 7, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 6, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 5, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	-
Aug 3, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 30, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 29, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 15, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 14, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 9, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 8, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 2, 2026	0.29	0.29	0.29	0.29	0.29	-
Jul 1, 2026	29.00	29.00	29.00	29.00	29.00	-
Jun 30, 2026	28.50	30.00	28.00	29.00	29.00	346,426
Jun 29, 2026	29.00	30.00	28.00	30.00	30.00	352,703
Jun 26, 2026	30.00	30.34	29.00	29.00	29.00	151,026
Jun 25, 2026	32.00	33.00	29.00	30.00	30.00	215,514
Jun 24, 2026	32.00	32.67	31.37	32.00	32.00	52,793
Jun 23, 2026	31.00	33.00	30.00	33.00	33.00	71,746
Jun 22, 2026	31.50	32.00	30.35	31.00	31.00	456,216
Jun 19, 2026	33.00	35.00	31.13	31.50	31.50	628,445
Jun 18, 2026	34.00	35.00	31.00	33.00	33.00	1,074,721
Jun 17, 2026	41.50	43.00	33.00	35.00	35.00	973,971
Jun 16, 2026	41.00	43.00	40.00	41.50	41.50	273,439
Jun 15, 2026	39.00	43.00	38.00	42.00	42.00	742,606
Jun 12, 2026	35.00	40.00	34.43	39.00	39.00	1,260,919
Jun 11, 2026	32.50	36.00	26.00	35.00	35.00	1,615,378
Jun 10, 2026	55.00	55.00	30.20	31.50	31.50	2,668,394
Jun 9, 2026	55.00	56.00	54.00	55.00	55.00	111,754
Jun 8, 2026	55.00	55.67	54.00	55.00	55.00	194,414
Jun 5, 2026	55.00	55.00	54.10	55.00	55.00	133,946
Jun 4, 2026	54.50	56.00	53.30	55.00	55.00	72,601
Jun 3, 2026	53.50	56.00	53.00	54.50	54.50	661,495
Jun 2, 2026	51.50	54.00	50.35	54.00	54.00	713,315
Jun 1, 2026	54.00	55.00	50.00	52.00	52.00	600,853
May 29, 2026	56.50	57.00	52.25	54.00	54.00	470,992
May 28, 2026	58.00	59.00	56.00	56.50	56.50	203,798
May 27, 2026	59.00	60.00	57.33	58.00	58.00	100,884
May 26, 2026	59.00	62.00	58.00	60.00	60.00	279,684
May 22, 2026	61.00	62.00	58.22	59.40	59.40	144,247
May 21, 2026	61.00	61.24	59.55	60.00	60.00	268,972
May 20, 2026	62.00	63.00	60.25	60.60	60.60	200,884
May 19, 2026	62.50	63.00	61.30	62.00	62.00	123,800
May 18, 2026	61.50	64.00	61.00	62.50	62.50	282,633
May 15, 2026	60.50	62.00	60.00	61.00	61.00	302,464
May 14, 2026	62.00	63.00	60.00	60.50	60.50	444,417
May 13, 2026	61.00	64.00	60.83	64.00	64.00	206,995
May 12, 2026	61.00	61.90	60.37	61.00	61.00	448,499
May 11, 2026	60.50	62.00	60.00	60.00	60.00	338,571
May 8, 2026	62.00	63.00	60.00	60.50	60.50	258,017
May 7, 2026	61.00	63.00	60.00	62.00	62.00	431,751
May 6, 2026	62.50	63.00	60.00	61.00	61.00	699,326
May 5, 2026	65.50	67.00	61.50	64.00	64.00	676,510
May 1, 2026	60.50	66.00	61.00	66.00	66.00	1,507,965
Apr 30, 2026	61.00	62.00	59.00	60.50	60.50	868,113
Apr 29, 2026	63.00	63.18	60.00	61.00	61.00	1,000,223
Apr 28, 2026	63.00	64.00	62.00	63.00	63.00	969,418
Apr 27, 2026	65.00	66.00	62.00	62.20	62.20	1,362,366
Apr 24, 2026	63.50	67.00	60.00	66.00	66.00	5,757,125
Apr 23, 2026	90.00	93.00	82.00	88.40	88.40	394,754
Apr 22, 2026	86.00	94.28	85.02	91.50	91.50	249,845
Apr 21, 2026	91.00	94.00	85.00	86.00	86.00	282,742
Apr 20, 2026	87.50	94.00	85.00	91.00	91.00	260,058
Apr 17, 2026	85.00	92.00	82.50	87.50	87.50	329,191
Apr 16, 2026	81.00	85.00	77.36	83.50	83.50	185,922
Apr 15, 2026	81.00	85.80	77.00	81.00	81.00	191,890
Apr 14, 2026	84.50	87.00	77.00	81.00	81.00	296,805
Apr 13, 2026	75.00	87.00	72.00	87.00	87.00	557,292
Apr 10, 2026	62.50	80.00	60.00	78.00	78.00	1,540,350
Apr 9, 2026	60.50	63.00	59.55	60.50	60.50	201,481
Apr 8, 2026	66.50	70.00	59.11	63.00	63.00	229,471
Apr 7, 2026	62.50	70.00	60.00	66.50	66.50	353,871
Apr 2, 2026	58.00	65.00	54.00	62.50	62.50	58,860
Apr 1, 2026	56.00	61.70	54.00	58.00	58.00	159,824
Mar 31, 2026	56.00	60.00	52.00	56.00	56.00	179,649
Mar 30, 2026	56.00	58.00	50.00	54.00	54.00	74,560
Mar 27, 2026	57.50	60.00	53.63	56.50	56.50	187,615
Mar 26, 2026	57.50	60.00	55.00	57.50	57.50	61,590
Mar 25, 2026	58.50	62.00	55.00	57.50	57.50	142,289
Mar 24, 2026	58.50	62.00	55.00	59.00	59.00	62,608
Mar 23, 2026	58.50	62.00	55.00	58.50	58.50	39,004
Mar 20, 2026	57.50	62.00	55.00	58.50	58.50	72,624
Mar 19, 2026	59.00	60.95	55.00	57.50	57.50	259,038
Mar 18, 2026	60.00	63.00	57.00	60.00	60.00	102,924
Mar 17, 2026	57.50	63.00	55.00	60.00	60.00	195,668
Mar 16, 2026	56.00	60.00	52.06	57.50	57.50	241,141
Mar 13, 2026	51.50	62.00	50.00	56.00	56.00	693,705
Mar 12, 2026	48.50	51.00	47.00	49.50	49.50	109,739
Mar 11, 2026	50.00	52.00	47.30	48.50	48.50	164,696
Mar 10, 2026	49.00	52.00	48.00	50.00	50.00	192,035
Mar 9, 2026	51.50	53.00	48.00	49.00	49.00	75,670
Mar 6, 2026	52.00	52.20	51.00	52.00	52.00	60,054
Mar 5, 2026	52.00	52.95	51.25	52.00	52.00	72,767
Mar 4, 2026	51.50	54.00	50.00	52.00	52.00	193,738
Mar 3, 2026	52.50	55.00	50.00	51.50	51.50	19,671
Mar 2, 2026	52.00	55.00	51.37	52.50	52.50	97,587
Feb 27, 2026	54.00	56.00	50.85	52.00	52.00	275,527
Feb 26, 2026	55.00	56.00	53.00	54.00	54.00	52,445
Feb 25, 2026	59.50	60.00	53.04	55.00	55.00	104,068
Feb 24, 2026	62.00	64.00	59.00	59.50	59.50	90,544
Feb 23, 2026	64.00	68.00	60.04	62.00	62.00	43,393
Feb 20, 2026	64.00	68.00	60.00	64.00	64.00	77,379
Feb 19, 2026	64.00	64.95	60.00	64.00	64.00	9,839
Feb 18, 2026	60.00	65.70	58.00	64.00	64.00	233,342
Feb 17, 2026	60.00	62.00	58.00	60.00	60.00	115,906
Feb 16, 2026	60.00	62.00	58.00	60.00	60.00	63,565
Feb 13, 2026	60.50	62.00	58.00	60.00	60.00	51,410
Feb 12, 2026	60.50	61.67	59.00	60.50	60.50	125,736
Feb 11, 2026	60.50	62.00	59.00	60.50	60.50	43,722
Feb 10, 2026	60.50	61.97	59.55	60.50	60.50	60,641
Feb 9, 2026	60.00	62.00	58.00	60.50	60.50	53,002
Feb 6, 2026	57.50	60.00	55.50	60.00	60.00	115,386
Feb 5, 2026	60.50	62.00	57.00	57.50	57.50	115,335
Feb 4, 2026	61.00	63.00	58.55	60.50	60.50	45,495
Feb 3, 2026	62.00	64.00	58.00	61.00	61.00	35,093
Feb 2, 2026	63.50	67.00	60.00	62.00	62.00	137,094
Jan 30, 2026	64.00	67.97	60.00	66.50	66.50	93,584
Jan 29, 2026	64.00	65.00	63.00	64.00	64.00	148,559
Jan 28, 2026	61.50	63.00	58.00	64.00	64.00	145,949
Jan 27, 2026	61.50	63.00	58.00	61.50	61.50	206,225
Jan 26, 2026	65.50	68.00	55.21	61.50	61.50	443,938
Jan 23, 2026	62.50	67.35	60.00	65.50	65.50	129,055
Jan 22, 2026	62.50	63.67	61.13	62.50	62.50	79,506
Jan 21, 2026	67.50	70.00	61.25	62.50	62.50	245,992
Jan 20, 2026	62.50	69.95	60.00	67.50	67.50	323,759
Jan 19, 2026	63.50	68.00	60.00	62.50	62.50	155,313
Jan 16, 2026	62.50	70.00	60.00	63.00	63.00	426,425
Jan 15, 2026	51.50	70.00	51.00	62.50	62.50	875,062
Jan 14, 2026	51.50	52.35	50.00	51.50	51.50	32,517
Jan 13, 2026	51.50	53.00	50.30	51.50	51.50	63,873
Jan 12, 2026	51.50	53.00	50.30	51.50	51.50	51,842
Jan 9, 2026	51.50	53.00	50.00	51.50	51.50	73,889
Jan 8, 2026	51.50	53.00	50.00	51.50	51.50	47,743
Jan 7, 2026	48.50	53.40	47.00	53.40	53.40	100,897
Jan 6, 2026	51.50	53.00	47.77	48.50	48.50	123,599
Jan 5, 2026	51.50	52.07	50.40	51.50	51.50	33,215
Jan 2, 2026	51.50	52.67	50.06	51.50	51.50	28,109
Dec 31, 2025	54.00	53.67	51.00	51.50	51.50	27,632
Dec 30, 2025	54.00	53.67	51.06	54.00	54.00	4,254
Dec 29, 2025	54.00	53.24	51.06	54.00	54.00	23,823
Dec 24, 2025	54.00	57.00	51.00	54.00	54.00	12,814
Dec 23, 2025	54.00	57.00	51.00	54.00	54.00	49,202
Dec 22, 2025	54.50	57.00	51.06	54.00	54.00	104,711
Dec 19, 2025	54.50	57.00	52.55	54.50	54.50	82,834
Dec 18, 2025	53.50	57.00	51.75	54.50	54.50	80,135
Dec 17, 2025	53.00	56.00	51.00	56.00	56.00	42,650
Dec 16, 2025	53.00	53.85	51.55	53.00	53.00	61,691
Dec 15, 2025	54.50	56.00	51.76	53.00	53.00	100,845
Dec 12, 2025	46.50	55.00	46.00	54.50	54.50	380,434
Dec 11, 2025	43.50	48.00	44.00	46.50	46.50	181,402
Dec 10, 2025	44.00	45.48	42.04	44.10	44.10	19,386
Dec 9, 2025	46.00	47.00	43.00	44.00	44.00	67,716
Dec 8, 2025	47.50	49.80	45.00	46.00	46.00	63,232
Dec 5, 2025	44.50	49.80	44.89	47.50	47.50	59,678
Dec 4, 2025	44.50	46.00	43.65	45.50	45.50	116,543
Dec 3, 2025	45.50	46.00	43.63	44.50	44.50	106,229
Dec 2, 2025	47.50	50.00	45.01	45.50	45.50	68,638
Dec 1, 2025	50.00	50.00	45.55	47.50	47.50	34,551
Nov 28, 2025	50.00	52.00	48.00	50.00	50.00	26,677
Nov 27, 2025	50.00	49.35	48.00	50.00	50.00	58,029
Nov 26, 2025	43.50	50.00	43.25	50.00	50.00	271,342
Nov 25, 2025	44.50	46.00	43.00	43.50	43.50	60,094
Nov 24, 2025	45.50	46.00	43.55	44.50	44.50	80,315
Nov 21, 2025	48.50	50.00	45.00	45.50	45.50	137,348
Nov 20, 2025	53.00	53.33	47.01	48.70	48.70	199,584
Nov 19, 2025	53.00	54.00	52.00	53.00	53.00	56,091
Nov 18, 2025	56.00	57.00	52.00	53.00	53.00	62,746
Nov 17, 2025	56.00	57.00	54.23	56.00	56.00	56,830
Nov 14, 2025	56.00	56.98	55.77	56.00	56.00	121,820
Nov 13, 2025	57.00	58.00	56.00	56.50	56.50	45,386
Nov 12, 2025	58.50	62.00	56.23	57.00	57.00	33,082
Nov 11, 2025	58.50	62.00	57.00	58.50	58.50	70,110
Nov 10, 2025	58.00	59.25	56.03	58.50	58.50	94,354
Nov 7, 2025	58.00	59.00	57.00	58.00	58.00	141,296
Nov 6, 2025	58.50	61.20	57.03	61.20	61.20	36,579

Mobilize your Website

View Site in Mobile | Classic

Share by: