Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
+0.50 (2.70%)
Aug 1, 2025, 4:35 PM GMT+1
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 27, 2025 | 24.61 | 25.48 | 24.61 | 25.00 | 25.00 | - | 18,572 |
| Jun 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 25, 2025 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | - | 2,774 |
| Jun 24, 2025 | 25.44 | 25.44 | 25.00 | 25.00 | 25.00 | - | 46,305 |
| Jun 23, 2025 | 24.42 | 25.00 | 24.42 | 25.00 | 25.00 | - | 3,688 |
| Jun 20, 2025 | 26.00 | 26.00 | 24.40 | 25.00 | 25.00 | - | 9,344 |
| Jun 19, 2025 | 25.44 | 25.44 | 25.00 | 25.00 | 25.00 | - | 5,322 |
| Jun 18, 2025 | 23.00 | 25.77 | 23.00 | 25.00 | 25.00 | 4.17% | 190,629 |
| Jun 17, 2025 | 23.17 | 25.00 | 22.45 | 24.00 | 24.00 | 2.13% | 205,684 |
| Jun 16, 2025 | 23.18 | 24.97 | 23.18 | 23.50 | 23.50 | - | 17,914 |
| Jun 13, 2025 | 22.02 | 24.80 | 22.00 | 23.50 | 23.50 | 2.17% | 75,077 |
| Jun 12, 2025 | 23.00 | 23.90 | 21.01 | 23.00 | 23.00 | 6.98% | 129,585 |
| Jun 11, 2025 | 20.80 | 22.89 | 20.30 | 21.50 | 21.50 | 4.37% | 291,322 |
| Jun 10, 2025 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | 0.49% | 24,330 |
| Jun 9, 2025 | 20.99 | 20.99 | 20.30 | 20.50 | 20.50 | -1.44% | 29,385 |
| Jun 6, 2025 | 21.00 | 21.00 | 20.30 | 20.80 | 20.80 | 1.46% | 25,832 |
| Jun 5, 2025 | 20.43 | 20.98 | 20.15 | 20.50 | 20.50 | -2.38% | 188,926 |
| Jun 4, 2025 | 20.33 | 22.00 | 20.00 | 21.00 | 21.00 | - | 94,271 |
| Jun 3, 2025 | 20.44 | 22.00 | 20.00 | 21.00 | 21.00 | - | 14,324 |
| Jun 2, 2025 | 20.27 | 21.00 | 20.27 | 21.00 | 21.00 | - | 9,088 |
| May 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 29, 2025 | 21.60 | 22.00 | 20.67 | 21.00 | 21.00 | -3.67% | 110,057 |
| May 28, 2025 | 20.40 | 22.20 | 20.27 | 21.80 | 21.80 | 1.40% | 132,363 |
| May 27, 2025 | 21.37 | 21.50 | 21.37 | 21.50 | 21.50 | - | 60,000 |
| May 23, 2025 | 23.00 | 23.00 | 20.00 | 21.50 | 21.50 | -2.27% | 8,779 |