Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
0.00 (0.00%)
Dec 31, 2025, 11:12 AM GMT+1
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.50 | 20.85 | 20.05 | 20.50 | 20.50 | - | 11,277 |
| Dec 30, 2025 | 20.50 | 20.40 | 20.33 | 20.50 | 20.50 | - | 24,075 |
| Dec 29, 2025 | 20.50 | 21.00 | 20.40 | 20.50 | 20.50 | - | 71,382 |
| Dec 24, 2025 | 20.77 | 20.77 | 20.77 | 20.50 | 20.50 | - | 96 |
| Dec 23, 2025 | 20.50 | 20.77 | 20.01 | 20.50 | 20.50 | - | 322 |
| Dec 22, 2025 | 20.50 | 20.75 | 20.00 | 20.50 | 20.50 | - | 21,918 |
| Dec 19, 2025 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 449,236 |
| Dec 18, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 1,209 |
| Dec 17, 2025 | 21.00 | 20.27 | 20.27 | 21.00 | 21.00 | - | 524 |
| Dec 16, 2025 | 21.00 | 21.98 | 21.98 | 21.00 | 21.00 | - | 1 |
| Dec 15, 2025 | 21.00 | 21.98 | 20.27 | 21.00 | 21.00 | - | 10,165 |
| Dec 12, 2025 | 21.00 | 21.98 | 21.00 | 21.00 | 21.00 | - | 5,016 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 10, 2025 | 20.50 | 21.85 | 20.00 | 21.00 | 21.00 | 0.96% | 50,243 |
| Dec 9, 2025 | 21.50 | 22.80 | 20.10 | 20.80 | 20.80 | -8.77% | 94,679 |
| Dec 8, 2025 | 22.50 | 24.00 | 21.00 | 22.80 | 22.80 | 1.33% | 47,960 |
| Dec 5, 2025 | 22.50 | 22.60 | 22.60 | 22.50 | 22.50 | - | 1,549 |
| Dec 4, 2025 | 22.50 | 22.67 | 21.50 | 22.50 | 22.50 | - | 4,215 |
| Dec 3, 2025 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 18,649 |
| Dec 2, 2025 | 22.50 | 22.67 | 22.67 | 22.50 | 22.50 | - | 40 |
| Dec 1, 2025 | 22.50 | 24.00 | 21.07 | 22.50 | 22.50 | - | 9,358 |
| Nov 28, 2025 | 20.00 | 24.00 | 21.00 | 22.50 | 22.50 | 12.50% | 290,629 |
| Nov 27, 2025 | 20.00 | 21.90 | 18.50 | 20.00 | 20.00 | -3.85% | 178,082 |
| Nov 26, 2025 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 0.97% | 34,355 |
| Nov 25, 2025 | 20.40 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 98,341 |
| Nov 24, 2025 | 20.00 | 20.98 | 20.98 | 20.00 | 20.00 | - | 4 |
| 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 |