Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
+1.00 (3.70%)
Oct 10, 2025, 4:35 PM GMT+1
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.60 | 28.00 | 25.50 | 28.00 | 28.00 | 3.70% | 17,974 |
| Oct 9, 2025 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 24,976 |
| Oct 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 83,885 |
| Oct 7, 2025 | 26.00 | 28.00 | 26.00 | 27.50 | 27.50 | - | 85,692 |
| Oct 6, 2025 | 27.50 | 27.50 | 26.03 | 27.50 | 27.50 | - | 68,299 |
| Oct 3, 2025 | 27.50 | 27.50 | 26.03 | 27.50 | 27.50 | - | 32,897 |
| Oct 2, 2025 | 27.50 | 28.00 | 26.03 | 27.50 | 27.50 | - | 5,378 |
| Oct 1, 2025 | 27.50 | 28.24 | 26.03 | 27.50 | 27.50 | 1.85% | 9,352 |
| Sep 30, 2025 | 27.00 | 27.98 | 26.00 | 27.00 | 27.00 | - | 106,864 |
| 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 | - | 7,565 |
| Sep 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 44,734 |
| Sep 22, 2025 | 27.00 | 28.00 | 26.02 | 27.00 | 27.00 | - | 44,734 |
| 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% | 19,224 |
| 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% | 174,328 |
| Sep 12, 2025 | 27.00 | 29.00 | 26.56 | 27.00 | 27.00 | - | 218,459 |
| Sep 11, 2025 | 24.00 | 27.80 | 24.00 | 27.00 | 27.00 | 12.50% | 487,271 |
| Sep 10, 2025 | 24.00 | 25.00 | 22.00 | 24.00 | 24.00 | 4.35% | 315,516 |
| Sep 9, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 119,668 |
| Sep 8, 2025 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 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 |