Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
+2.00 (9.09%)
Sep 9, 2025, 2:23 PM GMT+1
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.00 | 24.00 | 22.00 | 22.90 | 22.90 | 4.09% | 211,171 |
| Sep 5, 2025 | 21.00 | 23.00 | 20.11 | 22.00 | 22.00 | 10.00% | 266,158 |
| Sep 4, 2025 | 20.00 | 20.00 | 19.67 | 20.00 | 20.00 | - | 28,194 |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 173,196 |
| Sep 2, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 81,795 |
| Sep 1, 2025 | 19.99 | 20.00 | 19.50 | 19.50 | 19.50 | - | 13,889 |
| Aug 29, 2025 | 19.95 | 19.99 | 19.01 | 19.50 | 19.50 | - | 29,745 |
| Aug 28, 2025 | 21.00 | 21.00 | 19.25 | 19.50 | 19.50 | -7.14% | 114,537 |
| Aug 27, 2025 | 20.11 | 21.00 | 20.11 | 21.00 | 21.00 | - | 10,000 |
| Aug 26, 2025 | 20.11 | 21.00 | 20.11 | 21.00 | 21.00 | - | 80 |
| Aug 22, 2025 | 21.35 | 21.35 | 20.00 | 21.00 | 21.00 | - | 120 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | 37,298 |
| Aug 15, 2025 | 20.73 | 21.44 | 20.11 | 21.00 | 21.00 | 0.96% | 37,371 |
| Aug 14, 2025 | 19.19 | 21.00 | 19.19 | 20.80 | 20.80 | 4.00% | 99,583 |
| Aug 13, 2025 | 19.83 | 20.33 | 19.83 | 20.00 | 20.00 | - | 16,827 |
| Aug 12, 2025 | 20.38 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,210 |
| Aug 11, 2025 | 20.45 | 21.00 | 19.00 | 20.00 | 20.00 | - | 30,310 |
| Aug 8, 2025 | 20.00 | 20.98 | 19.55 | 20.00 | 20.00 | - | 72,644 |
| Aug 7, 2025 | 20.90 | 21.45 | 20.00 | 20.00 | 20.00 | 1.01% | 148,193 |
| Aug 6, 2025 | 20.97 | 20.97 | 18.63 | 19.80 | 19.80 | 1.54% | 65,060 |
| Aug 5, 2025 | 19.99 | 20.50 | 19.25 | 19.50 | 19.50 | 2.63% | 92,151 |
| Aug 4, 2025 | 18.33 | 19.74 | 18.00 | 19.00 | 19.00 | - | 164,095 |
| Aug 1, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 2.70% | 66,197 |
| Jul 31, 2025 | 19.25 | 19.49 | 18.25 | 18.50 | 18.50 | -7.50% | 193,750 |
| Jul 30, 2025 | 20.01 | 20.01 | 19.02 | 20.00 | 20.00 | -2.44% | 52,530 |
| Jul 29, 2025 | 20.06 | 20.50 | 20.06 | 20.50 | 20.50 | - | 10,000 |
| Jul 28, 2025 | 20.80 | 20.99 | 20.40 | 20.50 | 20.50 | -1.44% | 169,480 |
| Jul 25, 2025 | 20.03 | 20.80 | 20.00 | 20.80 | 20.80 | 2.97% | 84,586 |
| Jul 24, 2025 | 21.00 | 21.00 | 19.60 | 20.20 | 20.20 | -6.05% | 550,147 |
| Jul 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | - |
| Jul 22, 2025 | 23.00 | 23.00 | 22.45 | 22.50 | 22.50 | -2.17% | 182,000 |
| Jul 21, 2025 | 22.05 | 23.00 | 22.05 | 23.00 | 23.00 | - | 5,145 |
| Jul 18, 2025 | 22.02 | 23.00 | 22.00 | 23.00 | 23.00 | - | 1,565 |
| Jul 17, 2025 | 22.10 | 23.20 | 22.10 | 23.00 | 23.00 | - | 14,484 |
| Jul 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 15, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -2.13% | 22,118 |
| Jul 14, 2025 | 23.28 | 23.50 | 23.28 | 23.50 | 23.50 | - | 20 |
| Jul 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 10, 2025 | 24.01 | 24.01 | 23.50 | 23.50 | 23.50 | -4.08% | 17,529 |
| Jul 9, 2025 | 24.20 | 24.50 | 24.00 | 24.50 | 24.50 | - | 602 |
| Jul 8, 2025 | 24.80 | 24.97 | 24.01 | 24.50 | 24.50 | - | 49,831 |
| Jul 7, 2025 | 24.67 | 24.67 | 24.25 | 24.50 | 24.50 | - | 4,005 |
| Jul 4, 2025 | 24.70 | 24.70 | 24.19 | 24.50 | 24.50 | - | 104,500 |
| Jul 3, 2025 | 23.60 | 24.50 | 23.60 | 24.50 | 24.50 | - | 6,054 |
| Jul 2, 2025 | 24.61 | 25.00 | 24.12 | 24.50 | 24.50 | -2.00% | 166,675 |
| Jul 1, 2025 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 13,521 |
| Jun 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |