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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$21.48$39.539,400——
2023-12-28$21.41$39.4013,200——
2023-12-27$21.44$39.4611,300——
2023-12-26$21.51$39.584,700——
2023-12-22$21.39$39.3614,500——
2023-12-21$21.35$39.2966,900——
2023-12-20$21.27$39.1410,600——
2023-12-19$21.39$39.3610,800——
2023-12-18$21.30$39.2025,400——
2023-12-15$21.18$38.9812,500——
2023-12-14$21.30$39.2043,200——
2023-12-13$21.17$38.9622,000——
2023-12-12$20.89$38.4428,000——
2023-12-11$21.12$38.8736,000——
2023-12-08$21.38$39.3410,600——
2023-12-07$21.28$39.167,400——
2023-12-06$21.47$39.513,600——
2023-12-05$21.78$40.083,700——
2023-12-04$22.08$40.63800——
2023-12-01$22.14$40.745,200——
2023-11-30$21.97$40.433,800——
2023-11-29$21.64$39.8212,700——
2023-11-28$21.52$39.607,800——
2023-11-27$21.85$39.652,000——
2023-11-24$21.89$39.72100——
2023-11-22$21.80$39.567,400——
2023-11-21$21.74$39.451,300——
2023-11-20$21.65$39.285,900——
2023-11-17$21.63$39.25400——
2023-11-16$21.28$38.6122,600——
2023-11-15$21.48$38.9860,100——
2023-11-14$21.42$38.875,700——
2023-11-13$21.20$38.4725,500——
2023-11-10$21.08$38.252,000——
2023-11-09$21.02$38.141,600——
2023-11-08$21.08$38.251,600——
2023-11-07$21.32$38.686,200——
2023-11-06$21.55$39.101,000——
2023-11-03$21.70$39.374,400——
2023-11-02$21.70$39.3744,100——
2023-11-01$21.01$38.126,900——
2023-10-31$20.80$37.7411,800——
2023-10-30$20.72$37.602,000——
2023-10-27$20.70$37.56104,300——
2023-10-26$20.96$38.0310,300——
2023-10-25$20.99$38.098,200——
2023-10-24$21.04$38.182,600——
2023-10-23$21.08$38.2570,500——
2023-10-20$21.23$38.5212,500——
2023-10-19$21.37$38.7853,700——
2023-10-18$21.40$38.8363,200——
2023-10-17$21.38$38.796,600——
2023-10-16$21.36$38.769,100——
2023-10-13$21.23$38.5239,000——
2023-10-12$21.09$38.271,400——
2023-10-11$21.11$38.3020,300——
2023-10-10$20.94$38.007,000——
2023-10-09$20.85$37.832,000——
2023-10-06$20.49$37.182,800——
2023-10-05$20.34$36.914,500——
2023-10-04$20.20$36.654,000——
2023-10-03$20.38$36.98500——
2023-10-02$20.63$37.434,300——
2023-09-29$20.95$38.0156,600——
2023-09-28$21.13$38.34900——
2023-09-27$21.08$38.251,000——
2023-09-26$20.83$37.804,300——
2023-09-25$21.06$38.212,500——
2023-09-22$20.98$38.078,900——
2023-09-21$20.92$37.9634,200——
2023-09-20$21.14$38.3612,300——
2023-09-19$21.03$38.1610,500——
2023-09-18$20.97$38.056,800——
2023-09-15$20.86$37.853,000——
2023-09-14$20.97$38.057,200——
2023-09-13$20.81$37.766,600——
2023-09-12$20.84$37.814,700——
2023-09-11$20.53$37.254,100——
2023-09-08$20.67$37.5110,100——
2023-09-07$20.56$37.3126,500——
2023-09-06$20.48$37.1612,900——
2023-09-05$20.99$38.096,400——
2023-09-01$21.06$38.2148,200——
2023-08-31$20.87$37.877,400——
2023-08-30$20.94$38.002,600——
2023-08-29$20.88$37.897,500——
2023-08-28$20.79$37.7267,600——
2023-08-25$20.67$37.517,800——
2023-08-24$20.92$37.411,400——
2023-08-23$21.05$37.659,600——
2023-08-22$21.00$37.567,000——
2023-08-21$21.12$37.7725,500——
2023-08-18$21.00$37.565,200——
2023-08-17$20.90$37.384,300——
2023-08-16$20.79$37.1828,200——
2023-08-15$20.85$37.299,500——
2023-08-14$21.00$37.568,000——
2023-08-11$21.14$37.813,900——
2023-08-10$20.94$37.4528,800——
2023-08-09$20.96$37.491,000——
2023-08-08$20.88$37.3465,300——
2023-08-07$20.90$37.3814,500——
2023-08-04$20.79$37.186,600——
2023-08-03$20.88$37.346,900——
2023-08-02$20.70$37.028,900——
2023-08-01$20.86$37.3118,800——
2023-07-31$20.97$37.503,600——
2023-07-28$20.85$37.2910,700——
2023-07-27$20.71$37.0414,100——
2023-07-26$20.78$37.165,100——
2023-07-25$20.83$37.2514,200——
2023-07-24$20.87$37.338,800——
2023-07-21$20.64$36.915,600——
2023-07-20$20.58$36.8117,000——
2023-07-19$20.42$36.523,400——
2023-07-18$20.30$36.3111,900——
2023-07-17$20.09$35.9313,900——
2023-07-14$20.19$36.1116,300——
2023-07-13$20.46$36.595,300——
2023-07-12$20.30$36.3112,900——
2023-07-11$20.16$36.065,900——
2023-07-10$20.01$35.79800——
2023-07-07$19.95$35.685,500——
2023-07-06$19.79$35.39700——
2023-07-05$19.94$35.6612,700——
2023-07-03$20.05$35.86100——
2023-06-30$19.92$35.6312,200——
2023-06-29$19.85$35.5017,400——
2023-06-28$19.65$35.147,600——
2023-06-27$19.47$34.828,500——
2023-06-26$19.40$34.7011,700——
2023-06-23$19.15$34.259,800——
2023-06-22$19.32$34.5517,100——
2023-06-21$19.48$34.843,000——
2023-06-20$19.39$34.682,600——
2023-06-16$19.60$35.0511,600——
2023-06-15$19.54$34.9530,300——
2023-06-14$19.36$34.6210,900——
2023-06-13$19.32$34.5527,200——
2023-06-12$19.35$34.6112,100——
2023-06-09$19.45$34.793,900——
2023-06-08$19.74$35.304,300——
2023-06-07$19.74$35.307,800——
2023-06-06$19.50$34.8817,800——
2023-06-05$19.41$34.714,600——
2023-06-02$19.41$34.719,700——
2023-06-01$18.96$33.914,000——
2023-05-31$18.70$33.4419,800——
2023-05-30$18.82$33.668,000——
2023-05-26$18.70$33.443,200——
2023-05-25$18.73$33.509,900——
2023-05-24$19.18$33.741,500——
2023-05-23$19.25$33.8710,900——
2023-05-22$19.24$33.859,600——
2023-05-19$19.26$33.896,200——
2023-05-18$19.28$33.922,700——
2023-05-17$19.04$33.504,300——
2023-05-16$18.89$33.234,800——
2023-05-15$19.15$33.693,600——
2023-05-12$18.73$32.951,400——
2023-05-11$18.67$32.856,200——
2023-05-10$18.78$33.0420,400——
2023-05-09$18.80$33.088,700——
2023-05-08$18.73$32.9543,200——
2023-05-05$18.81$33.092,000——
2023-05-04$18.42$32.418,500——
2023-05-03$18.54$32.6220,400——
2023-05-02$18.63$32.788,000——
2023-05-01$19.05$33.5227,900——
2023-04-28$19.09$33.594,200——
2023-04-27$18.93$33.316,400——
2023-04-26$18.70$32.9025,000——
2023-04-25$18.75$32.9967,200——
2023-04-24$19.04$33.5035,600——
2023-04-21$18.94$33.3221,200——
2023-04-20$18.83$33.1319,000——
2023-04-19$18.96$33.368,700——
2023-04-18$19.10$33.6010,500——
2023-04-17$19.11$33.628,600——
2023-04-14$19.18$33.742,000——
2023-04-13$19.00$33.4313,600——
2023-04-12$19.03$33.488,500——
2023-04-11$19.02$33.461,200——
2023-04-10$18.89$33.239,900——
2023-04-06$18.85$33.162,400——
2023-04-05$18.97$33.3814,800——
2023-04-04$18.91$33.27102,800——
2023-04-03$19.07$33.5512,700——
2023-03-31$18.78$33.047,100——
2023-03-30$18.64$32.7934,200——
2023-03-29$18.52$32.5859,900——
2023-03-28$18.25$32.1131,300——
2023-03-27$18.13$31.9013,600——
2023-03-24$17.81$31.3310,300——
2023-03-23$17.71$31.162,700——
2023-03-22$17.97$31.6221,000——
2023-03-21$18.33$32.256,600——
2023-03-20$17.95$31.5826,500——
2023-03-17$17.89$31.485,000——
2023-03-16$18.09$31.8315,800——
2023-03-15$17.88$31.4626,900——
2023-03-14$18.60$32.726,000——
2023-03-13$18.51$32.577,000——
2023-03-10$18.71$32.9220,900——
2023-03-09$18.95$33.345,400——
2023-03-08$19.16$33.719,900——
2023-03-07$19.21$33.805,400——
2023-03-06$19.42$34.1713,700——
2023-03-03$19.45$34.2212,700——
2023-03-02$19.28$33.9295,900——
2023-03-01$19.03$33.48114,100——
2023-02-28$18.98$33.3922,300——
2023-02-27$19.41$33.6435,100——
2023-02-24$19.50$33.8046,500——
2023-02-23$19.56$33.9010,700——
2023-02-22$19.37$33.5771,300——
2023-02-21$19.30$33.4565,800——
2023-02-17$19.58$33.9420,000——
2023-02-16$19.94$34.5634,100——
2023-02-15$20.02$34.7010,200——
2023-02-14$20.01$34.682,400——
2023-02-13$19.86$34.4225,600——
2023-02-10$19.91$34.5133,700——
2023-02-09$19.53$33.85166,700——
2023-02-08$19.74$34.2135,500——
2023-02-07$19.72$34.1836,600——
2023-02-06$19.57$33.9240,800——
2023-02-03$19.66$34.0714,200——
2023-02-02$19.77$34.273,200——
2023-02-01$19.65$34.0623,400——
2023-01-31$19.68$34.111,700——
2023-01-30$19.52$33.831,500——
2023-01-27$19.84$34.3915,500——
2023-01-26$19.83$34.3711,200——
2023-01-25$19.64$34.0410,900——
2023-01-24$19.73$34.2012,200——
2023-01-23$19.79$34.301,900——
2023-01-20$19.52$33.833,400——
2023-01-19$19.45$33.718,500——
2023-01-18$19.32$33.4976,900——
2023-01-17$19.58$33.94101,900——
2023-01-13$19.66$34.076,700——
2023-01-12$19.65$34.0620,300——
2023-01-11$19.40$33.624,500——
2023-01-10$19.24$33.3524,200——
2023-01-09$19.22$33.31700——
2023-01-06$19.06$33.037,100——
2023-01-05$18.60$32.2438,000——
2023-01-04$18.51$32.0814,900——
2023-01-03$18.40$31.8911,400——