CBOE:ATMP | Historical Stock Price | BARCLAYS BANK PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-03-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.28$11.81$19.15$31.07$50.40$81.772013-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.68$18.05116,200——
2020-12-30$11.59$17.9158,900——
2020-12-29$11.67$18.03182,400——
2020-12-28$11.71$18.09302,200——
2020-12-24$11.85$18.3135,200——
2020-12-23$11.91$18.40632,500——
2020-12-22$11.88$18.36137,700——
2020-12-21$11.92$18.42101,300——
2020-12-18$12.15$18.7791,900——
2020-12-17$12.35$19.08344,900——
2020-12-16$12.45$19.2476,700——
2020-12-15$12.62$19.50368,900——
2020-12-14$12.34$19.0743,400——
2020-12-11$12.70$19.6266,900——
2020-12-10$12.76$19.7231,200——
2020-12-09$12.39$19.1558,600——
2020-12-08$12.57$19.4273,000——
2020-12-07$12.50$19.3215,000——
2020-12-04$12.78$19.75280,900——
2020-12-03$12.27$18.9681,600——
2020-12-02$11.85$18.31139,400——
2020-12-01$11.48$17.7424,800——
2020-11-30$11.40$17.628,400——
2020-11-27$11.82$18.263,200——
2020-11-25$12.28$18.6317,400——
2020-11-24$12.38$18.7817,100——
2020-11-23$12.01$18.2227,000——
2020-11-20$11.45$17.3731,500——
2020-11-19$11.62$17.6251,200——
2020-11-18$11.28$17.11110,100——
2020-11-17$11.37$17.25210,200——
2020-11-16$11.14$16.90117,400——
2020-11-13$10.74$16.29102,000——
2020-11-12$10.49$15.91146,500——
2020-11-11$10.68$16.20347,300——
2020-11-10$10.72$16.2652,400——
2020-11-09$10.36$15.7128,400——
2020-11-06$9.56$14.50212,800——
2020-11-05$9.91$15.03102,600——
2020-11-04$9.64$14.62212,600——
2020-11-03$9.60$14.568,100——
2020-11-02$9.55$14.4939,200——
2020-10-30$9.51$14.4233,800——
2020-10-29$9.52$14.44235,000——
2020-10-28$9.37$14.21167,900——
2020-10-27$9.70$14.7191,100——
2020-10-26$9.81$14.8827,300——
2020-10-23$10.10$15.3246,700——
2020-10-22$10.20$15.475,700——
2020-10-21$9.79$14.8594,400——
2020-10-20$9.83$14.9139,700——
2020-10-19$9.69$14.7040,800——
2020-10-16$9.84$14.9335,500——
2020-10-15$10.02$15.20102,400——
2020-10-14$10.01$15.1844,300——
2020-10-13$9.87$14.9719,300——
2020-10-12$9.83$14.9159,300——
2020-10-09$9.86$14.96113,800——
2020-10-08$9.85$14.94106,600——
2020-10-07$9.29$14.0913,800——
2020-10-06$9.23$14.0043,000——
2020-10-05$9.45$14.3362,700——
2020-10-02$9.08$13.7760,200——
2020-10-01$8.95$13.5874,300——
2020-09-30$9.05$13.73230,800——
2020-09-29$9.25$14.03120,500——
2020-09-28$9.18$13.92232,700——
2020-09-25$8.97$13.6127,700——
2020-09-24$8.89$13.4844,900——
2020-09-23$8.95$13.58118,600——
2020-09-22$9.37$14.2181,600——
2020-09-21$9.48$14.3853,000——
2020-09-18$9.72$14.7455,100——
2020-09-17$9.81$14.8867,700——
2020-09-16$9.92$15.05132,400——
2020-09-15$9.67$14.6796,300——
2020-09-14$9.91$15.0312,100——
2020-09-11$9.62$14.5931,400——
2020-09-10$9.70$14.7198,900——
2020-09-09$9.98$15.1453,000——
2020-09-08$9.85$14.94122,100——
2020-09-04$10.12$15.3547,000——
2020-09-03$10.14$15.3831,600——
2020-09-02$10.31$15.6426,700——
2020-09-01$10.29$15.6136,000——
2020-08-31$10.35$15.70199,300——
2020-08-28$10.52$15.9656,700——
2020-08-27$10.33$15.6756,300——
2020-08-26$10.45$15.4826,500——
2020-08-25$10.73$15.90253,200——
2020-08-24$10.91$16.1713,500——
2020-08-21$10.91$16.17187,800——
2020-08-20$10.97$16.26218,200——
2020-08-19$10.99$16.28129,800——
2020-08-18$11.09$16.4334,300——
2020-08-17$11.32$16.7730,100——
2020-08-14$11.31$16.7610,000——
2020-08-13$11.31$16.769,200——
2020-08-12$11.44$16.95483,100——
2020-08-11$11.30$16.7438,700——
2020-08-10$11.40$16.8970,200——
2020-08-07$11.12$16.4818,800——
2020-08-06$11.15$16.52156,600——
2020-08-05$11.08$16.42122,000——
2020-08-04$10.93$16.20112,000——
2020-08-03$10.63$15.7565,900——
2020-07-31$10.47$15.51121,400——
2020-07-30$10.59$15.69314,600——
2020-07-29$10.79$15.99535,300——
2020-07-28$10.37$15.37259,000——
2020-07-27$10.47$15.5158,600——
2020-07-24$10.62$15.74150,100——
2020-07-23$10.72$15.8838,600——
2020-07-22$10.80$16.0034,100——
2020-07-21$11.01$16.3141,600——
2020-07-20$10.46$15.5028,000——
2020-07-17$10.58$15.68100,800——
2020-07-16$10.60$15.7189,300——
2020-07-15$10.64$15.77245,400——
2020-07-14$10.19$15.10106,800——
2020-07-13$10.18$15.08145,600——
2020-07-10$10.39$15.4020,400——
2020-07-09$10.29$15.25114,800——
2020-07-08$10.57$15.6664,400——
2020-07-07$10.56$15.6569,600——
2020-07-06$10.50$15.5653,900——
2020-07-02$10.75$15.937,900——
2020-07-01$10.72$15.88153,500——
2020-06-30$10.85$16.0899,200——
2020-06-29$10.61$15.7252,500——
2020-06-26$10.62$15.74101,400——
2020-06-25$10.99$16.2856,800——
2020-06-24$10.93$16.2071,900——
2020-06-23$11.46$16.9877,600——
2020-06-22$11.58$17.16250,400——
2020-06-19$11.50$17.0446,900——
2020-06-18$11.69$17.3237,600——
2020-06-17$11.72$17.3716,300——
2020-06-16$11.91$17.6535,900——
2020-06-15$11.90$17.6344,500——
2020-06-12$11.35$16.8234,100——
2020-06-11$11.34$16.80150,600——
2020-06-10$12.42$18.40120,300——
2020-06-09$12.66$18.76136,800——
2020-06-08$13.24$19.6264,700——
2020-06-05$12.81$18.98328,600——
2020-06-04$12.42$18.4059,100——
2020-06-03$12.30$18.2367,800——
2020-06-02$11.94$17.69186,400——
2020-06-01$11.70$17.34162,400——
2020-05-29$11.71$17.3566,300——
2020-05-28$11.64$17.2540,900——
2020-05-27$11.79$17.4754,600——
2020-05-26$12.02$17.4856,200——
2020-05-22$11.85$17.2312,300——
2020-05-21$11.81$17.17132,900——
2020-05-20$11.84$17.2251,000——
2020-05-19$11.61$16.8848,100——
2020-05-18$11.52$16.7587,300——
2020-05-15$11.06$16.08137,500——
2020-05-14$10.87$15.81255,600——
2020-05-13$10.80$15.7145,800——
2020-05-12$11.13$16.1846,300——
2020-05-11$11.24$16.34103,600——
2020-05-08$11.27$16.3951,100——
2020-05-07$10.93$15.8967,900——
2020-05-06$10.88$15.8219,300——
2020-05-05$11.07$16.1094,200——
2020-05-04$11.10$16.14143,300——
2020-05-01$10.88$15.82128,700——
2020-04-30$11.31$16.45125,700——
2020-04-29$11.54$16.78119,500——
2020-04-28$10.87$15.8150,500——
2020-04-27$10.66$15.50184,000——
2020-04-24$10.49$15.25183,100——
2020-04-23$10.52$15.30274,500——
2020-04-22$10.14$14.75161,900——
2020-04-21$10.04$14.60156,400——
2020-04-20$9.96$14.4860,000——
2020-04-17$9.95$14.4751,200——
2020-04-16$9.22$13.4148,400——
2020-04-15$9.57$13.9270,400——
2020-04-14$9.75$14.18167,000——
2020-04-13$9.45$13.74188,500——
2020-04-09$9.20$13.38151,900——
2020-04-08$8.96$13.03320,500——
2020-04-07$8.78$12.77236,800——
2020-04-06$8.64$12.56187,800——
2020-04-03$8.43$12.26506,500——
2020-04-02$8.33$12.11399,200——
2020-04-01$7.98$11.60225,500——
2020-03-31$8.22$11.95753,400——
2020-03-30$7.75$11.27512,300——
2020-03-27$7.95$11.56229,000——
2020-03-26$8.40$12.22578,300——
2020-03-25$8.18$11.90178,500——
2020-03-24$7.66$11.14542,500——
2020-03-23$7.22$10.50295,600——
2020-03-20$8.11$11.79197,900——
2020-03-19$7.30$10.62981,200——
2020-03-18$6.26$9.101,269,000——
2020-03-17$7.56$10.99361,700——
2020-03-16$8.07$11.741,070,000——
2020-03-13$9.48$13.79582,500——
2020-03-12$8.53$12.40317,500——
2020-03-11$10.45$15.20250,200——
2020-03-10$10.89$15.84352,800——
2020-03-09$10.08$14.66212,700——
2020-03-06$13.23$19.24318,800——
2020-03-05$14.06$20.45184,000——
2020-03-04$14.45$21.01120,700——
2020-03-03$14.31$20.81224,000——
2020-03-02$14.61$21.25267,700——
2020-02-28$14.14$20.56171,700——
2020-02-27$14.50$20.61257,400——
2020-02-26$15.24$21.66215,500——
2020-02-25$15.56$22.12199,200——
2020-02-24$16.21$23.0457,800——
2020-02-21$16.58$23.57163,700——
2020-02-20$16.76$23.82120,200——
2020-02-19$16.74$23.8072,200——
2020-02-18$16.68$23.71180,500——
2020-02-14$16.66$23.6882,300——
2020-02-13$16.61$23.61132,400——
2020-02-12$16.71$23.7565,800——
2020-02-11$16.41$23.3395,300——
2020-02-10$16.32$23.2054,800——
2020-02-07$16.54$23.5175,300——
2020-02-06$16.66$23.6877,700——
2020-02-05$16.86$23.97367,400——
2020-02-04$16.69$23.72185,600——
2020-02-03$16.49$23.44158,800——
2020-01-31$16.58$23.57206,000——
2020-01-30$16.78$23.8572,700——
2020-01-29$16.89$24.01157,900——
2020-01-28$17.00$24.1799,000——
2020-01-27$16.87$23.98314,200——
2020-01-24$17.18$24.4258,300——
2020-01-23$17.42$24.76184,800——
2020-01-22$17.45$24.80224,300——
2020-01-21$17.77$25.2679,200——
2020-01-17$18.21$25.89111,000——
2020-01-16$18.31$26.03807,100——
2020-01-15$18.23$25.91140,700——
2020-01-14$18.20$25.87140,500——
2020-01-13$18.07$25.69161,200——
2020-01-10$17.85$25.3757,500——
2020-01-09$18.00$25.59264,000——
2020-01-08$18.05$25.66119,600——
2020-01-07$18.19$25.8632,900——
2020-01-06$18.20$25.87125,500——
2020-01-03$17.98$25.5681,300——
2020-01-02$17.84$25.36211,900——