LSE - Delayed Quote
GBp
Atalaya Mining Copper, S.A. (ATYM.L)
871.00
+18.50
(+2.17%)
As of 11:27:24 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
879.00
882.00
853.00
873.00
873.00
79,473
Nov 4, 2026
842.00
878.00
837.00
852.50
852.50
508,416
Nov 3, 2026
849.00
858.00
824.50
824.50
824.50
527,434
Nov 2, 2026
833.00
864.50
825.00
862.50
862.50
566,228
Oct 30, 2026
850.00
851.50
812.50
822.50
822.50
600,680
Oct 29, 2026
871.50
872.50
849.50
865.50
865.50
422,679
Oct 28, 2026
894.50
898.00
866.00
869.50
869.50
712,371
Oct 27, 2026
874.50
884.00
841.00
882.00
882.00
568,865
Oct 26, 2026
808.00
841.00
793.62
841.00
841.00
563,260
Oct 23, 2026
823.50
831.00
796.50
799.50
799.50
629,078
Oct 22, 2026
877.00
887.50
824.50
824.50
824.50
711,214
Oct 21, 2026
920.50
927.13
890.50
890.50
890.50
919,448
Oct 20, 2026
913.50
938.00
883.24
920.50
920.50
830,280
Oct 19, 2026
957.00
968.00
922.00
929.50
929.50
504,537
Oct 16, 2026
994.00
996.00
957.50
968.00
968.00
451,901
Oct 15, 2026
991.50
1,004.00
964.50
988.00
988.00
758,274
Oct 14, 2026
1,071.00
1,079.00
1,020.00
1,027.00
1,027.00
693,189
Oct 13, 2026
1,074.00
1,090.00
1,061.00
1,065.00
1,065.00
1,459,187
Oct 12, 2026
1,079.00
1,090.00
1,054.00
1,075.00
1,075.00
426,002
Oct 9, 2026
1,030.00
1,072.00
1,021.00
1,072.00
1,072.00
581,560
Oct 8, 2026
984.50
1,017.00
978.50
1,016.00
1,016.00
553,164
Oct 7, 2026
1,032.00
1,043.01
1,002.00
1,006.00
1,006.00
501,611
Oct 6, 2026
1,056.00
1,070.00
1,022.50
1,032.00
1,032.00
497,828
Oct 5, 2026
1,059.00
1,071.00
1,047.70
1,055.00
1,055.00
457,503
Oct 2, 2026
1,057.00
1,065.00
1,035.00
1,043.00
1,043.00
1,080,150
Oct 1, 2026
1,056.00
1,086.00
1,030.00
1,042.00
1,042.00
1,488,511
Sep 30, 2026
1,070.00
1,089.00
1,040.00
1,080.00
1,080.00
1,219,756
Sep 29, 2026
1,062.00
1,068.00
1,048.00
1,055.00
1,055.00
515,255
Sep 28, 2026
1,009.00
1,051.00
981.50
1,042.00
1,042.00
525,231
Sep 25, 2026
1,044.00
1,061.00
1,026.00
1,036.00
1,036.00
365,283
Sep 24, 2026
1,023.00
1,050.00
1,023.00
1,030.00
1,030.00
345,173
Sep 23, 2026
1,072.00
1,073.00
1,024.17
1,045.00
1,045.00
576,515
Sep 22, 2026
1,054.00
1,079.00
1,028.00
1,070.00
1,070.00
638,651
Sep 21, 2026
1,009.00
1,040.00
1,009.00
1,015.00
1,015.00
223,214
Sep 18, 2026
1,003.00
1,023.00
995.00
1,008.00
1,008.00
1,563,979
Sep 17, 2026
951.00
1,004.00
918.50
1,004.00
1,004.00
710,177
Sep 16, 2026
951.00
957.00
936.50
943.50
943.50
503,481
Sep 15, 2026
922.50
925.62
895.00
918.50
918.50
448,952
Sep 14, 2026
987.50
987.50
912.45
924.50
924.50
3,293,662
Sep 11, 2026
980.00
1,014.00
959.50
975.00
975.00
433,876
Sep 10, 2026
4.581555
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
1,039.00
1,045.00
969.00
988.50
988.50
639,916
Sep 9, 2026
1,070.00
1,076.00
1,029.02
1,036.00
1,035.94
262,675
Sep 8, 2026
1,036.00
1,084.00
1,032.20
1,068.00
1,067.94
427,604
Sep 7, 2026
1,043.00
1,068.00
1,014.00
1,033.00
1,032.95
322,106
Sep 4, 2026
1,045.00
1,059.15
1,008.00
1,046.00
1,045.94
594,716
Sep 3, 2026
1,018.00
1,061.00
1,013.00
1,058.00
1,057.94
366,151
Sep 2, 2026
1,038.00
1,038.00
1,004.00
1,025.00
1,024.95
832,295
Sep 1, 2026
1,109.00
1,120.00
1,026.91
1,041.00
1,040.94
730,290
Aug 28, 2026
1,100.00
1,133.02
1,095.00
1,109.00
1,108.94
1,156,282
Aug 27, 2026
1,055.00
1,100.00
1,048.00
1,100.00
1,099.94
890,288
Aug 26, 2026
1,035.00
1,066.00
1,033.97
1,057.00
1,056.94
1,020,770
Aug 25, 2026
1,023.00
1,030.00
1,006.00
1,030.00
1,029.95
401,110
Aug 24, 2026
1,006.00
1,030.00
1,002.00
1,010.00
1,009.95
766,210
Aug 21, 2026
950.00
1,000.03
925.50
1,000.00
999.95
1,009,902
Aug 20, 2026
945.00
960.00
915.00
939.50
939.45
368,592
Aug 19, 2026
916.00
943.50
908.00
939.00
938.95
433,958
Aug 18, 2026
920.00
929.50
901.49
908.00
907.95
917,184
Aug 17, 2026
940.00
947.00
912.43
925.00
924.95
503,035
Aug 14, 2026
911.00
922.00
887.50
917.00
916.95
498,641
Aug 13, 2026
956.00
973.50
917.00
921.50
921.45
513,815
Aug 12, 2026
935.00
957.50
924.08
957.50
957.45
1,350,962
Aug 11, 2026
998.00
1,030.00
970.00
994.50
994.45
720,124
Aug 10, 2026
983.50
996.50
962.62
992.00
991.95
891,229
Aug 7, 2026
927.50
968.50
927.00
968.50
968.45
1,289,918
Aug 6, 2026
943.00
980.00
939.00
954.00
953.95
740,601
Aug 5, 2026
936.00
960.00
893.16
960.00
959.95
354,525
Aug 4, 2026
887.50
918.00
887.00
917.00
916.95
466,338
Aug 3, 2026
890.00
917.25
865.05
879.00
878.95
208,070
Jul 31, 2026
900.00
914.00
871.02
885.50
885.45
361,065
Jul 30, 2026
885.00
913.00
881.00
885.50
885.45
420,532
Jul 29, 2026
896.00
906.00
868.50
883.50
883.45
261,186
Jul 28, 2026
863.00
904.50
863.00
890.50
890.45
397,937
Jul 27, 2026
921.50
931.00
897.50
905.50
905.45
1,129,106
Jul 24, 2026
900.00
923.50
893.09
905.00
904.95
340,235
Jul 23, 2026
928.00
940.00
895.00
901.50
901.45
386,809
Jul 22, 2026
877.00
930.00
859.00
927.00
926.95
892,630
Jul 21, 2026
841.00
882.00
813.50
881.00
880.95
564,318
Jul 20, 2026
816.00
823.50
797.00
817.50
817.46
325,507
Jul 17, 2026
790.00
805.50
779.00
797.00
796.96
593,568
Jul 16, 2026
835.50
838.00
806.93
807.00
806.96
809,772
Jul 15, 2026
844.00
868.00
826.00
835.50
835.46
392,062
Jul 14, 2026
803.00
857.00
803.00
847.00
846.96
574,656
Jul 13, 2026
777.50
815.00
777.50
795.00
794.96
753,599
Jul 10, 2026
781.50
800.00
777.90
800.00
799.96
327,156
Jul 9, 2026
760.00
779.50
748.50
773.00
772.96
730,477
Jul 8, 2026
793.00
798.50
740.00
740.00
739.96
1,091,971
Jul 7, 2026
802.50
804.50
782.33
788.50
788.46
1,694,438
Jul 6, 2026
816.00
834.85
803.50
820.00
819.96
243,842
Jul 3, 2026
816.00
830.00
816.00
822.00
821.96
160,058
Jul 2, 2026
5.414565
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
801.00
818.50
785.50
799.50
799.46
458,761
Jul 1, 2026
807.50
823.50
789.00
813.00
812.89
630,457
Jun 30, 2026
790.00
820.50
785.00
816.50
816.39
2,579,855
Jun 29, 2026
810.00
810.50
784.50
784.50
784.40
2,980,968
Jun 26, 2026
781.00
817.00
765.00
808.50
808.39
670,079
Jun 25, 2026
780.50
802.50
772.50
786.50
786.40
777,606
Jun 24, 2026
806.50
815.50
772.00
784.00
783.90
318,664
Jun 23, 2026
830.00
832.37
797.50
809.00
808.89
1,158,377
Jun 22, 2026
863.00
875.00
835.50
846.50
846.39
196,027
Jun 19, 2026
875.00
877.50
847.50
850.00
849.89
2,050,755
Jun 18, 2026
866.00
896.50
865.00
880.00
879.88
408,467
Jun 17, 2026
893.50
902.37
868.39
889.00
888.88
845,084
Jun 16, 2026
870.00
905.50
865.00
885.50
885.38
604,387
Jun 15, 2026
844.00
881.50
835.50
880.00
879.88
774,354
Jun 12, 2026
810.50
816.00
776.50
812.50
812.39
413,839
Jun 11, 2026
750.00
774.00
744.50
763.50
763.40
460,365
Jun 10, 2026
769.50
789.50
748.18
757.50
757.40
361,411
Jun 9, 2026
783.00
801.50
757.50
757.50
757.40
466,770
Jun 8, 2026
772.50
793.50
758.00
784.50
784.40
440,760
Jun 5, 2026
830.00
837.38
788.00
788.00
787.90
650,917
Jun 4, 2026
852.50
860.50
836.00
841.50
841.39
325,546
Jun 3, 2026
879.00
943.50
858.00
858.00
857.89
346,126
Jun 2, 2026
864.00
887.00
856.00
877.00
876.88
1,867,964
Jun 1, 2026
872.00
879.00
836.50
860.00
859.89
457,620
May 29, 2026
879.00
899.00
862.50
875.00
874.88
1,409,277
May 28, 2026
833.50
871.00
819.00
863.00
862.89
335,677
May 27, 2026
821.00
847.50
809.00
837.50
837.39
381,443
May 26, 2026
814.00
852.00
810.00
816.00
815.89
525,863
May 22, 2026
810.00
812.88
787.00
789.50
789.39
463,081
May 21, 2026
775.00
802.50
765.50
796.50
796.39
878,665
May 20, 2026
785.00
787.50
765.60
783.00
782.90
543,795
May 19, 2026
805.00
815.50
742.00
776.00
775.90
415,856
May 18, 2026
826.00
827.00
795.50
816.00
815.89
301,840
May 15, 2026
851.00
853.00
804.50
813.00
812.89
675,465
May 14, 2026
877.00
898.50
861.00
877.00
876.88
341,403
May 13, 2026
871.00
897.50
866.00
884.50
884.38
1,150,234
May 12, 2026
845.00
864.00
841.00
847.00
846.89
628,167
May 11, 2026
820.00
859.50
812.50
858.50
858.39
858,600
May 8, 2026
804.00
822.50
801.00
815.00
814.89
377,006
May 7, 2026
810.00
831.75
791.00
814.00
813.89
1,303,904
May 6, 2026
766.00
791.00
742.50
789.50
789.39
1,233,486
May 5, 2026
735.50
740.50
717.00
740.50
740.40
1,791,785
May 1, 2026
739.50
746.16
731.00
745.50
745.40
306,218
Apr 30, 2026
737.00
758.50
720.00
743.00
742.90
1,515,304
Apr 29, 2026
749.00
753.00
724.50
730.50
730.40
634,134
Apr 28, 2026
754.00
768.50
737.00
741.00
740.90
458,101
Apr 27, 2026
766.00
774.00
753.80
762.50
762.40
321,389
Apr 24, 2026
774.50
777.00
754.40
760.00
759.90
349,942
Apr 23, 2026
764.50
791.00
750.50
779.00
778.90
797,461
Apr 22, 2026
776.50
780.00
750.00
770.50
770.40
514,071
Apr 21, 2026
796.50
815.00
766.50
768.50
768.40
390,922
Apr 20, 2026
815.00
815.00
787.00
798.00
797.89
416,254
Apr 17, 2026
793.50
821.00
764.00
821.00
820.89
489,997
Apr 16, 2026
808.00
818.50
781.00
786.50
786.40
587,195
Apr 15, 2026
814.50
831.00
798.00
798.00
797.89
683,436
Apr 14, 2026
814.00
814.00
789.00
809.00
808.89
547,264
Apr 13, 2026
793.00
805.50
774.50
805.50
805.39
593,706
Apr 10, 2026
774.00
799.50
761.50
794.00
793.89
1,274,122
Apr 9, 2026
783.00
787.00
758.50
768.00
767.90
341,078
Apr 8, 2026
780.50
801.50
767.50
786.00
785.90
937,304
Apr 7, 2026
749.00
753.00
730.00
732.50
732.40
530,190
Apr 2, 2026
728.00
752.00
700.00
744.00
743.90
746,903
Apr 1, 2026
765.00
769.00
733.00
748.00
747.90
553,391
Mar 31, 2026
680.00
709.00
673.00
709.00
708.91
1,044,196
Mar 30, 2026
700.00
702.00
682.00
682.00
681.91
403,413
Mar 27, 2026
710.00
718.00
691.00
699.00
698.91
589,759
Mar 26, 2026
707.00
716.00
689.00
710.00
709.91
844,870
Mar 25, 2026
719.00
749.00
705.00
729.00
728.90
1,180,985
Mar 24, 2026
707.00
713.00
695.00
701.00
700.91
717,456
Mar 23, 2026
673.00
738.00
659.00
715.00
714.90
1,228,999
Mar 20, 2026
721.00
726.00
687.00
696.00
695.91
1,739,007
Mar 19, 2026
781.00
782.00
694.27
712.00
711.91
1,710,758
Mar 18, 2026
830.00
849.52
806.00
817.00
816.89
641,834
Mar 17, 2026
827.00
846.00
819.00
824.00
823.89
485,806
Mar 16, 2026
820.00
836.00
811.00
834.00
833.89
567,763
Mar 13, 2026
873.00
884.00
837.00
837.00
836.89
468,685
Mar 12, 2026
902.00
933.00
882.70
891.00
890.88
249,633
Mar 11, 2026
924.00
939.00
915.00
919.00
918.88
218,715
Mar 10, 2026
912.00
946.00
900.00
942.00
941.87
537,427
Mar 9, 2026
875.00
901.00
854.00
884.00
883.88
1,998,235
Mar 6, 2026
936.00
938.00
897.00
904.00
903.88
596,647
Mar 5, 2026
949.00
956.00
916.28
926.00
925.88
470,733
Mar 4, 2026
942.00
975.00
938.40
966.00
965.87
602,566
Mar 3, 2026
988.00
991.00
923.00
956.00
955.87
1,238,502
Mar 2, 2026
1,020.00
1,042.00
1,004.00
1,014.00
1,013.87
529,823
Feb 27, 2026
1,044.00
1,054.00
1,013.44
1,028.00
1,027.86
908,602
Feb 26, 2026
1,036.00
1,040.00
990.00
1,006.00
1,005.87
398,309
Feb 25, 2026
1,040.00
1,072.00
1,020.00
1,050.00
1,049.86
541,445
Feb 24, 2026
1,004.00
1,026.00
993.00
1,026.00
1,025.86
798,534
Feb 23, 2026
995.00
1,008.00
986.00
999.00
998.87
555,080
Feb 20, 2026
968.00
1,002.00
968.00
987.00
986.87
373,163
Feb 19, 2026
948.00
989.00
948.00
978.00
977.87
294,893
Feb 18, 2026
960.00
997.00
950.00
997.00
996.87
866,718
Feb 17, 2026
940.00
950.00
915.00
950.00
949.87
1,503,326
Feb 16, 2026
941.00
950.00
923.00
949.00
948.87
204,923
Feb 13, 2026
939.00
962.50
918.00
944.00
943.87
308,888
Feb 12, 2026
960.00
983.00
934.00
941.00
940.87
654,908
Feb 11, 2026
933.00
963.00
917.00
952.00
951.87
563,072
Feb 10, 2026
938.00
946.00
917.00
929.00
928.88
346,364
Feb 9, 2026
925.00
951.00
923.06
951.00
950.87
559,255
Feb 6, 2026
900.00
928.00
900.00
918.00
917.88
670,752
Feb 5, 2026
909.00
952.00
904.00
922.00
921.88
1,025,558
Feb 4, 2026
960.00
960.00
926.00
927.00
926.88
2,173,035
Feb 3, 2026
1,024.00
1,028.00
1,000.00
1,028.00
1,027.86
1,136,350
Feb 2, 2026
965.00
996.00
817.00
993.00
992.87
1,138,283
Jan 30, 2026
1,020.00
1,038.00
1,006.25
1,028.00
1,027.86
2,488,267
Jan 29, 2026
1,060.00
1,090.00
1,017.35
1,038.00
1,037.86
1,342,253
Jan 28, 2026
1,046.00
1,094.00
1,000.00
1,036.00
1,035.86
3,574,564
Jan 27, 2026
1,042.00
1,074.00
1,024.00
1,074.00
1,073.86
718,498
Jan 26, 2026
990.00
1,064.00
990.00
1,050.00
1,049.86
609,509
Jan 23, 2026
968.00
989.00
950.00
985.00
984.87
323,933
Jan 22, 2026
953.00
958.80
930.00
956.00
955.87
268,639
Jan 21, 2026
953.00
974.00
932.05
956.00
955.87
354,114
Jan 20, 2026
937.00
948.00
907.00
943.00
942.87
408,055
Jan 19, 2026
913.00
945.00
894.00
945.00
944.87
291,835
Jan 16, 2026
929.00
939.00
914.00
920.00
919.88
316,229
Jan 15, 2026
926.00
939.00
917.39
933.00
932.88
547,938
Jan 14, 2026
915.00
933.20
907.00
927.00
926.88
762,608
Jan 13, 2026
924.00
938.00
910.00
910.00
909.88
762,732
Jan 12, 2026
888.00
931.00
880.50
931.00
930.88
566,433
Jan 9, 2026
884.00
894.00
867.00
885.00
884.88
554,743
Jan 8, 2026
879.00
889.00
855.00
865.00
864.88
271,324
Jan 7, 2026
928.00
946.00
868.00
878.00
877.88
494,418
Jan 6, 2026
903.00
934.00
900.00
934.00
933.88
431,185
Jan 5, 2026
863.00
899.00
850.00
899.00
898.88
531,621
Jan 2, 2026
869.00
875.00
847.00
847.00
846.89
169,027
Dec 31, 2025
855.00
867.26
849.00
855.00
854.89
116,809
Dec 30, 2025
827.00
864.30
806.00
860.00
859.89
351,848
Dec 29, 2025
828.00
844.00
818.00
826.00
825.89
400,441
Dec 24, 2025
826.00
830.00
812.80
816.00
815.89
245,714
Dec 23, 2025
820.00
828.00
810.00
827.00
826.89
2,013,918
Dec 22, 2025
811.00
820.00
801.00
820.00
819.89
534,080
Dec 19, 2025
796.00
809.00
787.00
804.00
803.89
496,291
Dec 18, 2025
797.00
797.00
780.00
796.00
795.89
486,339
Dec 17, 2025
785.00
797.00
773.00
786.00
785.90
918,641
Dec 16, 2025
779.00
780.00
768.00
771.00
770.90
236,374
Dec 15, 2025
784.00
784.00
765.00
776.00
775.90
355,504
Dec 12, 2025
777.00
787.68
762.00
762.00
761.90
530,777
Dec 11, 2025
754.00
780.00
746.00
774.00
773.90
715,081
Dec 10, 2025
769.00
769.00
748.00
752.00
751.90
617,063
Dec 9, 2025
749.00
757.00
737.90
754.00
753.90
163,873
Dec 8, 2025
753.00
757.00
738.00
749.00
748.90
196,338
Dec 5, 2025
740.00
775.00
740.00
750.00
749.90
213,737
Dec 4, 2025
745.00
760.60
737.00
759.00
758.90
414,077
Dec 3, 2025
739.00
748.00
722.00
741.00
740.90
421,888
Dec 2, 2025
723.00
740.00
723.00
725.00
724.90
204,641
Dec 1, 2025
711.00
750.29
705.00
730.00
729.90
589,290
Nov 28, 2025
671.00
711.00
671.00
711.00
710.91
396,126
Nov 27, 2025
690.00
698.00
685.00
694.00
693.91
143,074
Nov 26, 2025
703.00
704.00
691.00
695.00
694.91
158,994
Nov 25, 2025
691.00
697.00
686.00
694.00
693.91
478,872
Nov 24, 2025
661.00
685.00
654.00
685.00
684.91
739,581
Nov 21, 2025
656.00
670.00
647.00
657.00
656.91
264,397
Nov 20, 2025
670.00
693.00
652.00
679.00
678.91
257,431
Nov 19, 2025
648.00
657.00
643.00
647.00
646.91
401,195
Nov 18, 2025
634.00
657.00
627.05
647.00
646.91
184,384
Nov 17, 2025
669.00
682.00
648.00
652.00
651.91
183,014
Nov 14, 2025
671.00
683.00
647.36
673.00
672.91
244,301
Nov 13, 2025
690.00
708.00
676.00
689.00
688.91
410,231
Nov 12, 2025
698.00
709.00
695.00
703.00
702.91
326,456
Nov 11, 2025
699.00
705.00
686.00
698.00
697.91
566,526
Nov 10, 2025
700.00
713.00
697.00
697.00
696.91
575,176
Nov 7, 2025
692.00
699.96
680.00
689.00
688.91
383,189
Nov 6, 2025
697.00
705.00
687.00
691.00
690.91
1,632,818
Nov 5, 2025
671.00
692.00
671.00
690.00
689.91
527,633
