Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
0.00 (0.00%)
Nov 21, 2025, 3:40 PM GMT+1
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 20.00 | 19.63 | 19.63 | 20.00 | 20.00 | - | 1,545 |
| Nov 20, 2025 | 20.00 | 20.98 | 19.63 | 20.00 | 20.00 | - | 2,195 |
| Nov 19, 2025 | 20.50 | 20.70 | 19.00 | 20.00 | 20.00 | -4.76% | 80,004 |
| Nov 18, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 7,087 |
| Nov 17, 2025 | 21.00 | 20.87 | 20.13 | 21.00 | 21.00 | - | 27,318 |
| Nov 14, 2025 | 21.00 | 20.89 | 20.11 | 21.00 | 21.00 | - | 30,641 |
| Nov 13, 2025 | 21.00 | 21.85 | 20.00 | 21.00 | 21.00 | - | 58,981 |
| Nov 12, 2025 | 20.00 | 22.00 | 19.00 | 21.00 | 21.00 | - | 109,809 |
| Nov 11, 2025 | 19.50 | 21.00 | 19.00 | 21.00 | 21.00 | -10.26% | 330,436 |
| Nov 10, 2025 | 23.50 | 23.40 | 23.00 | 23.40 | 23.40 | -0.43% | 36,078 |
| Nov 7, 2025 | 24.00 | 24.20 | 23.00 | 23.50 | 23.50 | -2.08% | 62,790 |
| Nov 6, 2025 | 24.00 | 24.90 | 23.25 | 24.00 | 24.00 | - | 37,539 |
| Nov 5, 2025 | 24.00 | 24.90 | 23.00 | 24.00 | 24.00 | - | 1,855 |
| Nov 4, 2025 | 24.50 | 24.90 | 23.40 | 24.00 | 24.00 | -2.04% | 24,723 |
| Nov 3, 2025 | 24.50 | 24.69 | 24.00 | 24.50 | 24.50 | - | 45,043 |
| Oct 31, 2025 | 24.50 | 24.69 | 24.01 | 24.50 | 24.50 | - | 13,258 |
| Oct 30, 2025 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 41,020 |
| Oct 29, 2025 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 14,152 |
| Oct 28, 2025 | 25.00 | 25.88 | 25.00 | 25.00 | 25.00 | - | 93,560 |
| Oct 27, 2025 | 25.00 | 25.39 | 24.02 | 25.00 | 25.00 | - | 9,530 |
| Oct 24, 2025 | 25.50 | 25.01 | 24.36 | 25.00 | 25.00 | -1.96% | 35,607 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 22, 2025 | 25.50 | 25.64 | 25.05 | 25.50 | 25.50 | - | 15,711 |
| Oct 21, 2025 | 25.50 | 25.78 | 25.78 | 25.50 | 25.50 | - | 3,855 |
| Oct 20, 2025 | 25.50 | 25.99 | 25.01 | 25.50 | 25.50 | - | 67 |
| Oct 17, 2025 | 26.00 | 27.00 | 25.01 | 25.50 | 25.50 | -1.92% | 11,887 |
| Oct 16, 2025 | 26.50 | 28.60 | 25.00 | 26.00 | 26.00 | -1.89% | 41,685 |
| Oct 15, 2025 | 26.50 | 26.98 | 26.98 | 26.50 | 26.50 | - | 5 |
| Oct 14, 2025 | 26.50 | 25.11 | 25.03 | 26.50 | 26.50 | - | 1,219 |
| Oct 13, 2025 | 27.00 | 28.00 | 25.00 | 26.50 | 26.50 | -5.36% | 42,812 |
| Oct 10, 2025 | 27.00 | 28.00 | 25.50 | 28.00 | 28.00 | 3.70% | 17,973 |
| Oct 9, 2025 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 24,975 |
| Oct 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Oct 7, 2025 | 27.50 | 28.00 | 26.00 | 27.50 | 27.50 | - | 83,885 |
| Oct 6, 2025 | 27.50 | 26.33 | 26.03 | 27.50 | 27.50 | - | 68,299 |
| Oct 3, 2025 | 27.50 | 26.49 | 26.03 | 27.50 | 27.50 | - | 32,897 |
| Oct 2, 2025 | 27.50 | 28.00 | 26.03 | 27.50 | 27.50 | - | 5,368 |
| Oct 1, 2025 | 27.50 | 28.24 | 26.03 | 27.50 | 27.50 | 1.85% | 7,522 |
| Sep 30, 2025 | 27.00 | 27.98 | 26.00 | 27.00 | 27.00 | - | 54,638 |
| Sep 29, 2025 | 27.00 | 28.00 | 25.40 | 27.00 | 27.00 | - | 39,283 |
| Sep 26, 2025 | 27.00 | 27.98 | 26.15 | 27.00 | 27.00 | - | 56 |
| Sep 25, 2025 | 27.00 | 27.28 | 26.02 | 27.00 | 27.00 | - | 38,321 |
| Sep 24, 2025 | 27.00 | 27.28 | 27.00 | 27.00 | 27.00 | - | 3,786 |
| Sep 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 22, 2025 | 27.00 | 28.00 | 26.02 | 27.00 | 27.00 | - | 44,709 |
| Sep 19, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 119,266 |
| Sep 18, 2025 | 27.00 | 28.00 | 26.02 | 27.00 | 27.00 | 3.85% | 19,223 |
| Sep 17, 2025 | 27.50 | 28.60 | 26.00 | 26.00 | 26.00 | -5.45% | 54,779 |
| Sep 16, 2025 | 27.50 | 28.45 | 26.40 | 27.50 | 27.50 | - | 6,764 |
| Sep 15, 2025 | 28.00 | 29.00 | 26.33 | 27.50 | 27.50 | 1.85% | 174,325 |