Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Aterian plc (ATN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.6500

+0.0250

(+4.00%)

At close: 08:15AM BST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.6250	0.7000	0.6000	0.6500	0.6500	143,110,488
02 May 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
01 May 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
30 Apr 2024	0.6500	0.6830	0.6000	0.6500	0.6500	199,924
29 Apr 2024	0.6500	0.6900	0.6650	0.6500	0.6500	1,732,213
26 Apr 2024	0.6500	0.6100	0.6100	0.6500	0.6500	150,000
25 Apr 2024	0.6500	0.6680	0.6680	0.6500	0.6500	25,668
24 Apr 2024	0.7000	0.6500	0.6500	0.6500	0.6500	581,332
23 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
22 Apr 2024	0.6750	0.6800	0.6510	0.7000	0.7000	259,708
19 Apr 2024	0.6750	0.6500	0.6500	0.6750	0.6750	1,119,999
18 Apr 2024	0.6750	0.6560	0.6500	0.6750	0.6750	8,010,000
17 Apr 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
16 Apr 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
15 Apr 2024	0.6750	0.6990	0.6990	0.6750	0.6750	14,387
12 Apr 2024	0.6750	0.7000	0.6510	0.6750	0.6750	4,494,000
11 Apr 2024	0.5750	0.7000	0.5700	0.6750	0.6750	5,524,500
10 Apr 2024	0.5750	0.5750	0.5500	0.5750	0.5750	2,974,766
09 Apr 2024	0.6000	0.5750	0.5600	0.5750	0.5750	1,080,000
08 Apr 2024	0.7000	0.6550	0.5500	0.6000	0.6000	1,802,029
05 Apr 2024	0.7000	0.7190	0.6800	0.7000	0.7000	3,502,906
04 Apr 2024	0.6500	0.6500	0.6500	0.7000	0.7000	1,000,000
03 Apr 2024	0.7000	0.7500	0.6500	0.7000	0.7000	8,028,403
02 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
28 Mar 2024	0.7000	0.7300	0.6950	0.7000	0.7000	49,752
27 Mar 2024	0.7250	0.7000	0.6500	0.7000	0.7000	1,740,000
26 Mar 2024	0.7250	0.7000	0.7000	0.7250	0.7250	300,000
25 Mar 2024	0.7250	0.6700	0.6700	0.7250	0.7250	638,172
22 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
21 Mar 2024	0.7500	0.7600	0.7100	0.7500	0.7500	240,407
20 Mar 2024	0.7750	0.7500	0.7500	0.7500	0.7500	400,000
19 Mar 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
18 Mar 2024	0.8000	0.7510	0.7510	0.7750	0.7750	100,000
15 Mar 2024	0.8000	0.7500	0.7500	0.8000	0.8000	3,000,000
14 Mar 2024	0.8000	0.7660	0.7660	0.8000	0.8000	500,000
13 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
12 Mar 2024	0.8000	0.7600	0.7600	0.7600	0.7600	1,500,000
11 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
08 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
07 Mar 2024	0.8000	0.8170	0.7500	0.8000	0.8000	182,593
06 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
05 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
04 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
01 Mar 2024	0.8000	0.7500	0.7500	0.8000	0.8000	200,000
29 Feb 2024	0.8000	0.8500	0.7510	0.8000	0.8000	4,038,526
28 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
27 Feb 2024	0.8000	0.8190	0.7550	0.8000	0.8000	420,799
26 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
23 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
22 Feb 2024	0.8000	0.7550	0.7550	0.8000	0.8000	40,000
21 Feb 2024	0.8000	0.8330	0.8300	0.8000	0.8000	78,805
20 Feb 2024	0.7500	0.8330	0.7750	0.8000	0.8000	28,200,000
19 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
16 Feb 2024	0.7500	0.7930	0.7930	0.7500	0.7500	15,375
15 Feb 2024	0.8000	0.8800	0.7500	0.8800	0.8800	239,250
14 Feb 2024	0.8000	0.7500	0.7500	0.8000	0.8000	125,000
13 Feb 2024	0.8000	0.7500	0.7500	0.8000	0.8000	125,000
12 Feb 2024	0.8000	0.7950	0.7500	0.8000	0.8000	57,498
09 Feb 2024	0.8000	0.8500	0.7500	0.8500	0.8500	420,000
08 Feb 2024	0.8000	0.8500	0.8490	0.8000	0.8000	4,500,000
07 Feb 2024	0.8000	0.8500	0.7510	0.8000	0.8000	3,398,582
06 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
05 Feb 2024	0.8000	0.8380	0.7510	0.8000	0.8000	145,326
02 Feb 2024	0.8000	0.8380	0.7600	0.8000	0.8000	361,619
01 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
31 Jan 2024	0.8000	0.8500	0.7510	0.8000	0.8000	4,662,126
30 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
29 Jan 2024	0.7750	0.7990	0.7930	0.8000	0.8000	24,855
26 Jan 2024	0.8000	0.8000	0.7600	0.7750	0.7750	1,299,212
25 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
24 Jan 2024	0.8000	0.8100	0.8100	0.8000	0.8000	19,250
23 Jan 2024	0.8000	0.8170	0.7600	0.8000	0.8000	75,822
22 Jan 2024	0.8250	0.8400	0.7600	0.8000	0.8000	206,041
19 Jan 2024	0.8250	0.8200	0.8000	0.8000	0.8000	492,952
18 Jan 2024	0.8250	0.8400	0.8000	0.8250	0.8250	459,434
17 Jan 2024	0.8250	0.8450	0.8450	0.8250	0.8250	29,176
16 Jan 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
15 Jan 2024	0.8480	0.8500	0.8100	0.8250	0.8250	114,489
12 Jan 2024	0.8250	0.8500	0.8100	0.8250	0.8250	158,470
11 Jan 2024	0.8500	0.9000	0.8500	0.8250	0.8250	2,742,581
10 Jan 2024	0.8500	0.8990	0.8100	0.8500	0.8500	191,346
09 Jan 2024	0.9000	0.8900	0.8510	0.8500	0.8500	294,274
08 Jan 2024	0.9000	0.9400	0.8510	0.9000	0.9000	1,702,449
05 Jan 2024	0.8750	0.9540	0.8550	0.9000	0.9000	1,540,110
04 Jan 2024	0.8000	0.9030	0.8100	0.8750	0.8750	1,745,000
03 Jan 2024	0.8000	0.8530	0.7700	0.8000	0.8000	5,250,000
02 Jan 2024	0.8000	0.8500	0.8450	0.8000	0.8000	3,431,337
29 Dec 2023	0.8000	0.8500	0.8500	0.8000	0.8000	180,000
28 Dec 2023	0.8000	0.8500	0.8200	0.8000	0.8000	1,665,511
27 Dec 2023	0.8000	0.8380	0.8250	0.8000	0.8000	982,632
22 Dec 2023	0.8000	0.8250	0.8100	0.8000	0.8000	96,802
21 Dec 2023	0.8250	0.8300	0.7670	0.8000	0.8000	731,200
20 Dec 2023	0.8250	0.8400	0.8400	0.8250	0.8250	296,705
19 Dec 2023	0.8500	0.8100	0.8080	0.8250	0.8250	2,107,875
18 Dec 2023	0.8500	0.8170	0.8170	0.8500	0.8500	300,000
15 Dec 2023	0.8500	0.8680	0.8100	0.8500	0.8500	5,524,398
14 Dec 2023	0.8500	0.8680	0.8150	0.8500	0.8500	2,046,777
13 Dec 2023	0.8500	0.8800	0.8500	0.8500	0.8500	2,811,110
12 Dec 2023	0.8500	0.9000	0.8150	0.8500	0.8500	6,643,877
11 Dec 2023	0.8500	0.8490	0.8000	0.8500	0.8500	2,372,542
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP49,983.30+2,318.01(+4.86%)

Best savings accounts that offer above inflation rates

Aterian plc (ATN.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
49,983.30
+2,318.01(+4.86%)