Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 20.01
-0.49 (-2.39%)
Mar 25, 2026, 8:35 AM GMT
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 20.50 | 20.01 | 20.01 | 20.50 | 20.50 | - | 8 |
| Mar 24, 2026 | 20.50 | 20.21 | 20.21 | 20.50 | 20.50 | - | 3,364 |
| Mar 23, 2026 | 21.00 | 20.37 | 20.37 | 20.50 | 20.50 | -2.38% | 7,500 |
| Mar 20, 2026 | 20.50 | 21.85 | 20.00 | 21.00 | 21.00 | - | 149,403 |
| Mar 19, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 401,473 |
| Mar 18, 2026 | 23.00 | 23.60 | 21.00 | 22.00 | 22.00 | -4.35% | 105,033 |
| Mar 17, 2026 | 23.00 | 22.02 | 22.00 | 23.00 | 23.00 | - | 200 |
| Mar 16, 2026 | 23.00 | 23.98 | 22.00 | 23.00 | 23.00 | - | 18,009 |
| Mar 13, 2026 | 23.00 | 23.76 | 22.13 | 23.00 | 23.00 | - | 195,538 |
| Mar 12, 2026 | 22.50 | 24.00 | 22.36 | 23.00 | 23.00 | 2.22% | 282,141 |
| Mar 11, 2026 | 22.50 | 23.50 | 22.00 | 22.50 | 22.50 | - | 216,198 |
| Mar 10, 2026 | 22.50 | 22.17 | 22.13 | 22.50 | 22.50 | - | 5,022 |
| Mar 9, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 2,401 |
| Mar 6, 2026 | 22.50 | 22.99 | 22.12 | 22.50 | 22.50 | - | 105,024 |
| Mar 5, 2026 | 22.50 | 23.00 | 22.25 | 22.50 | 22.50 | - | 151,244 |
| Mar 4, 2026 | 22.50 | 22.99 | 22.00 | 22.50 | 22.50 | - | 70,902 |
| Mar 3, 2026 | 22.50 | 23.00 | 22.01 | 22.50 | 22.50 | -0.44% | 164,329 |
| Mar 2, 2026 | 22.50 | 22.89 | 22.25 | 22.60 | 22.60 | 0.44% | 24,574 |
| Feb 27, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 87 |
| Feb 26, 2026 | 22.50 | 22.89 | 22.00 | 22.50 | 22.50 | - | 4,621 |
| Feb 25, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 11 |
| Feb 24, 2026 | 22.50 | 22.89 | 22.80 | 22.50 | 22.50 | - | 1,754 |
| Feb 23, 2026 | 23.00 | 22.99 | 22.00 | 22.50 | 22.50 | -2.17% | 140,998 |
| Feb 20, 2026 | 23.50 | 23.70 | 23.70 | 23.00 | 23.00 | -2.13% | 25,000 |
| Feb 19, 2026 | 24.00 | 24.30 | 23.00 | 23.50 | 23.50 | -3.69% | 40,085 |
| Feb 18, 2026 | 24.00 | 24.98 | 23.31 | 24.40 | 24.40 | -1.61% | 130,908 |
| Feb 17, 2026 | 24.00 | 24.80 | 23.02 | 24.80 | 24.80 | 3.33% | 42,655 |
| Feb 16, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 14,184 |
| Feb 13, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 71,978 |
| Feb 12, 2026 | 22.00 | 25.98 | 22.00 | 25.00 | 25.00 | 13.64% | 286,152 |
| Feb 11, 2026 | 22.00 | 22.87 | 21.00 | 22.00 | 22.00 | - | 33,691 |
| Feb 10, 2026 | 22.00 | 23.00 | 21.67 | 22.00 | 22.00 | -3.51% | 52,962 |
| Feb 9, 2026 | 22.00 | 23.00 | 21.76 | 22.80 | 22.80 | 3.64% | 26,884 |
| Feb 6, 2026 | 22.00 | 23.00 | 21.73 | 22.00 | 22.00 | - | 38,105 |
| Feb 5, 2026 | 22.00 | 22.80 | 21.67 | 22.00 | 22.00 | - | 41,409 |
| Feb 4, 2026 | 21.50 | 23.00 | 21.55 | 22.00 | 22.00 | - | 65,851 |
| Feb 3, 2026 | 22.00 | 22.77 | 22.11 | 22.00 | 22.00 | - | 18,744 |
| Feb 2, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 10,260 |
| Jan 30, 2026 | 22.00 | 23.00 | 21.04 | 22.00 | 22.00 | - | 36,765 |
| Jan 29, 2026 | 22.00 | 21.88 | 21.00 | 22.00 | 22.00 | - | 354 |
| Jan 28, 2026 | 21.50 | 23.20 | 21.00 | 22.00 | 22.00 | 2.33% | 21,236 |
| Jan 27, 2026 | 21.50 | 22.77 | 20.00 | 21.50 | 21.50 | - | 15,659 |
| Jan 26, 2026 | 21.50 | 22.77 | 21.88 | 21.50 | 21.50 | - | 2,501 |
| Jan 23, 2026 | 21.50 | 23.00 | 21.67 | 21.50 | 21.50 | - | 48,420 |
| Jan 22, 2026 | 21.50 | 22.69 | 20.00 | 21.50 | 21.50 | -6.52% | 12,339 |
| Jan 21, 2026 | 21.50 | 23.00 | 20.37 | 23.00 | 23.00 | 6.98% | 47,066 |
| Jan 20, 2026 | 21.50 | 23.00 | 20.99 | 21.50 | 21.50 | - | 8,274 |
| Jan 19, 2026 | 20.50 | 23.00 | 20.00 | 21.50 | 21.50 | 4.88% | 81,201 |
| Jan 16, 2026 | 20.50 | 20.87 | 20.12 | 20.50 | 20.50 | - | 57,275 |
| Jan 15, 2026 | 20.50 | 20.88 | 20.00 | 20.50 | 20.50 | -0.49% | 112,835 |