LSE · ATN · stock
Aterian plc (ATN) stock price history
Every LSE trading session of Aterian plc from Oct 26, 2022 to Nov 13, 2026: 623 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATN adjusted close, 2022 to 2026
- £1.05
- All time high, 2023
- £0.3800
- 52 week high, £0.2000 low
- 623
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ATN key facts
- Aterian plc (ATN) closed at £0.2150 on Nov 13, 2026 on LSE.
- ATN's all time high close is £1.05, set on Jul 31, 2023; its all time low close is £0.2050 on Mar 11, 2026.
- ATN's 52 week range is £0.2000 to £0.3800.
- ATN returned -38.6% over the year to Nov 13, 2026.
- Since Oct 26, 2022 ATN returned -77%, -30.7% a year compounded.
- ATN's deepest drawdown was -80.5% from Oct 24, 2023 to Mar 11, 2026.
- DataCedar holds 623 daily sessions of ATN history from Oct 26, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATN price chart, 2022 to 2026
ATN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -17.3% |
| 6 months | -14.0% |
| Year to date | -30.6% |
| 1 year | -38.6% |
| 3 years | -74.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 26, 2022 | -77.4% |
| Compound annual growth, 4.0 years | -30.7% |
ATN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.05 on Jul 31, 2023
- All time low close
- £0.2050 on Mar 11, 2026
- 52 week high
- £0.3800 on Nov 17, 2025
- 52 week low
- £0.2000 on Mar 3, 2026
- Deepest drawdown
- -80.5% from Oct 24, 2023 to Mar 11, 2026, not yet recovered
- Best single session
- +27.3% on Oct 3, 2023
- Worst single session
- -17.9% on Apr 10, 2024
- Volatility, 1 year annualised
- 72.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2023, -9%
- Worst calendar year
- 2024, -43%
ATN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 26, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2700 | £0.3400 | £0.2000 | £0.2150 | -20.4% | 26.1M | 166 |
| 2025 | £0.4700 | £0.5800 | £0.2025 | £0.2700 | -40.7% | 2.3M | 142 |
| 2024 | £0.8000 | £0.9540 | £0.4200 | £0.4550 | -43.1% | 2.6M | 137 |
| 2023 | £0.8750 | £1.49 | £0.5500 | £0.8000 | -8.6% | 4.8M | 146 |
| 2022 | £0.9500 | £0.9500 | £0.8750 | £0.8750 | n/a | 0 | 32 |
ATN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.2150 | 0.0% |
| October 2026 | £0.2150 | -12.2% |
| September 2026 | £0.2450 | -3.9% |
| August 2026 | £0.2550 | -8.9% |
| July 2026 | £0.2800 | +16.7% |
| June 2026 | £0.2400 | 0.0% |
| May 2026 | £0.2400 | -2.0% |
| April 2026 | £0.2450 | +4.3% |
| March 2026 | £0.2350 | -2.1% |
| February 2026 | £0.2400 | -22.6% |
| January 2026 | £0.3100 | +14.8% |
| December 2025 | £0.2700 | -3.6% |
About the ATN data
Daily bars. 623 sessions from Oct 26, 2022 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AATN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ATN share price history
