Stock listing

LSE:ATN Aterian PLC Share Price

Follow Aterian PLC into a list and get an email when it puts out news.

Share price · LSE:ATN

22.00p GBX (pence) +0.50 (+2.3%)

Close on Nov 2, 2026

Past year -32.3% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
21.50p – 23.00p GBX (pence)Nov 2, 2026
Volume
65,495 sharesNov 2, 2026
Market cap
£4.31M GBPAt the close on Nov 2, 2026 · price × 19.59M shares outstanding
52-week range
20.00p – 38.00p GBX (pence)Lowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
£16,763 GBPMedian day 38,248 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Aterian PLC logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · LSE:ATN · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
22.00p+0.50+2.3%22.20p23.00p21.50p65,495
21.50p0.000.0%21.50p21.93p21.26p22,757
21.50p0.000.0%21.50p21.95p21.22p4,204
21.50p-2.00-8.5%23.00p23.00p21.20p40,871
23.50p0.000.0%23.50p23.50p22.60p50,000
23.50p0.000.0%23.50p23.50p23.00p10,615
23.50p0.000.0%23.50p23.93p23.00p164,365
23.50p-0.50-2.1%24.00p25.00p23.00p164,395
24.00p+1.00+4.3%24.00p24.00p23.00p2,292
23.00p-1.00-4.2%24.00p24.28p23.00p117,661
24.00p0.000.0%24.00p25.80p24.00p32
24.00p0.000.0%24.00p24.70p24.00p110,000
24.00p0.000.0%24.00p25.00p23.11p3,800
24.00p+0.50+2.1%24.00p24.00p23.40p9,067
23.50p0.000.0%23.50p23.50p23.20p50,000
23.50p0.000.0%23.50p24.00p23.00p20,141
23.50p-0.50-2.1%23.50p23.99p23.50p26,350
24.00p0.000.0%24.00p24.00p23.10p75,960
24.00p0.000.0%24.00p24.00p23.00p189,404
24.00p+0.50+2.1%23.55p24.54p23.55p113,035
23.50p0.000.0%23.50p23.91p23.50p75,000
23.50p0.000.0%23.50p23.95p23.25p197,869
23.50p-1.00-4.1%24.50p25.00p23.01p57,286
24.50p0.000.0%24.50p24.50p24.01p7,000
24.50p0.000.0%24.50p24.65p23.75p53,985
24.50p+0.50+2.1%24.00p25.00p24.00p162,366
24.00p0.000.0%24.00p24.00p23.02p6,547
24.00p0.000.0%24.00p24.25p23.02p27,035
24.00p0.000.0%24.00p24.00p23.55p30,496
24.00p0.000.0%24.00p24.50p24.00p536
24.00p+1.00+4.3%23.11p24.55p23.11p151,596
23.00p0.000.0%23.00p25.00p23.00p54,005
23.00p-2.50-9.8%25.50p26.00p22.33p910,189
25.50p0.000.0%25.50p25.68p25.00p54,900
25.50p-0.50-1.9%25.50p25.85p25.50p1,126
26.00p+0.50+2.0%25.50p26.00p24.60p6,993
25.50p0.000.0%25.50p25.50p24.60p49
25.50p0.000.0%25.50p26.00p25.12p62,880
25.50p0.000.0%25.50p25.50p25.50p26,989
25.50p-0.50-1.9%25.50p26.00p25.50p27,000
26.00p+0.50+2.0%25.50p26.00p25.21p157,051
25.50p0.000.0%25.50p25.83p25.21p42,769
25.50p0.000.0%25.50p25.50p25.00p5,845
25.50p0.000.0%25.50p25.50p25.33p37,043
25.50p0.000.0%25.50p26.00p24.60p45,720
25.50p0.000.0%25.50p26.00p25.00p143,512
25.50p-0.50-1.9%25.50p26.00p25.50p129
26.00p0.000.0%26.00p27.00p25.60p131,945
26.00p0.000.0%26.00p27.00p26.00p16
26.00p0.000.0%26.00p27.00p25.60p5,198
26.00p0.000.0%26.00p27.00p25.56p221,259
26.00p0.000.0%26.00p27.00p25.50p99,469
26.00p0.000.0%26.00p26.42p26.00p2,547
26.00p0.000.0%26.00p26.44p25.50p28,843
26.00p0.000.0%26.00p27.00p24.60p28,262
26.00p0.000.0%26.00p27.25p25.90p60,877
26.00p-0.50-1.9%26.50p27.00p25.15p38,248
26.50p-1.50-5.4%27.50p29.00p26.00p6,944
28.00p-1.00-3.4%27.50p28.00p26.10p9,000
29.00p+1.50+5.5%27.50p29.00p26.04p39,382
27.50p+0.50+1.9%28.00p29.00p27.00p47,695
27.00p-1.00-3.6%27.55p27.55p27.00p16,078
28.00p0.000.0%28.00p28.80p28.00p35,238
28.00p0.000.0%29.00p29.00p27.50p36,652
28.00p0.000.0%28.00p30.00p28.00p78,466
Ticker
LSE:ATN
Asset type
Stock
Exchange
LSE
Currency
GBX

What changed lately

Latest news

CLN Conversion

Nov 3, 2026

Eastinco trading update

Nov 2, 2026

Closed 22.00p (+2.3%) on Nov 2, 2026

Total Voting Rights & Admission to Trading

Oct 30, 2026

Closed 21.50p (0.0%) on Oct 30, 2026

Kinunga Licence Renewal & Rwanda Development Plans

Oct 21, 2026

Closed 24.00p (+4.3%) on Oct 21, 2026

Azrar Copper-Silver Project: Field Work Underway

Oct 14, 2026

Closed 24.00p (+2.1%) on Oct 14, 2026

Q3 2026 Rwanda Trading Update

Oct 7, 2026

Closed 24.00p (0.0%) on Oct 7, 2026

Interim Results for Six Months Ended 30 June 2026

Sep 30, 2026

Closed 24.50p (0.0%) on Sep 30, 2026

Eastinco Fundraise to Trial Tungsten Trading

Sep 16, 2026

Closed 25.50p (0.0%) on Sep 16, 2026

Management and Shareholder Investments

Aug 13, 2026

Closed 26.00p (-1.9%) on Aug 13, 2026

AI Exploration Programme Commences in Botswana

Aug 10, 2026

Closed 29.00p (+5.5%) on Aug 10, 2026

All Aterian PLC news

Financings

  • Redeemable preference shares in Eastinco Limited

    Aug 13, 2026

    Announced: up to US$500,000

    Use of proceeds: Replenish and expand Eastinco's working capital after the mezzanine facility repayment and support more mineral purchasing, processing and exports

    Announced Aug 13, 2026

Read by 6ix AI from the company's releases

Decks

Aterian PLC on 6ix

News releases
47 in the last 12 months · 199 in all · newest Nov 3, 2026 · oldest 2004
Decks
5 decks · latest January 2024

Log in to ask 6ix AI your own questions about Aterian PLC.