Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 18.50
0.00 (0.00%)
May 22, 2026, 4:52 PM GMT
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18.50 | 19.00 | 18.22 | 18.50 | 18.50 | - | 170,413 |
| May 21, 2026 | 18.50 | 18.90 | 18.22 | 18.50 | 18.50 | - | 95,770 |
| May 20, 2026 | 18.50 | 18.90 | 18.85 | 18.50 | 18.50 | - | 14,765 |
| May 19, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 10,563 |
| May 18, 2026 | 18.50 | 18.68 | 18.23 | 18.50 | 18.50 | - | 22,736 |
| May 15, 2026 | 18.50 | 19.00 | 18.68 | 18.50 | 18.50 | - | 12,902 |
| May 14, 2026 | 18.50 | 18.68 | 18.19 | 18.50 | 18.50 | - | 42,352 |
| May 13, 2026 | 18.50 | 19.00 | 18.19 | 18.50 | 18.50 | - | 12,082 |
| May 12, 2026 | 19.00 | 19.39 | 18.75 | 18.50 | 18.50 | -2.63% | 101,109 |
| May 11, 2026 | 18.50 | 20.00 | 18.35 | 19.00 | 19.00 | 2.70% | 462,312 |
| May 8, 2026 | 19.50 | 20.40 | 18.11 | 18.50 | 18.50 | -5.13% | 362,124 |
| May 7, 2026 | 20.50 | 20.01 | 19.01 | 19.50 | 19.50 | -4.88% | 78,736 |
| May 6, 2026 | 20.50 | 21.00 | 20.99 | 20.50 | 20.50 | -2.38% | 13 |
| May 5, 2026 | 21.00 | 21.98 | 20.02 | 21.00 | 21.00 | -2.78% | 246,489 |
| May 1, 2026 | 21.00 | 21.98 | 21.00 | 21.60 | 21.60 | -0.92% | 103,581 |
| Apr 30, 2026 | 22.00 | 21.80 | 20.53 | 21.80 | 21.80 | -0.91% | 65,500 |
| Apr 29, 2026 | 22.00 | 22.80 | 21.24 | 22.00 | 22.00 | - | 49,067 |
| Apr 28, 2026 | 22.00 | 22.56 | 20.21 | 22.00 | 22.00 | - | 267,498 |
| Apr 27, 2026 | 22.00 | 21.60 | 21.00 | 22.00 | 22.00 | - | 26,905 |
| Apr 24, 2026 | 22.00 | 23.00 | 21.25 | 22.00 | 22.00 | - | 368,663 |
| Apr 23, 2026 | 24.50 | 24.49 | 21.00 | 22.00 | 22.00 | -10.20% | 344,623 |
| Apr 22, 2026 | 24.50 | 24.49 | 23.03 | 24.50 | 24.50 | - | 5,581 |
| Apr 21, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 76,556 |
| Apr 20, 2026 | 24.50 | 24.73 | 23.00 | 24.50 | 24.50 | - | 21,448 |
| Apr 17, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 2.08% | 98,448 |
| Apr 16, 2026 | 24.50 | 24.95 | 23.03 | 24.00 | 24.00 | -2.04% | 69,336 |
| Apr 15, 2026 | 24.50 | 25.60 | 23.05 | 24.50 | 24.50 | - | 31,046 |
| Apr 14, 2026 | 24.50 | 25.68 | 24.25 | 24.50 | 24.50 | - | 139,366 |
| Apr 13, 2026 | 23.50 | 25.75 | 22.00 | 24.50 | 24.50 | 4.26% | 338,894 |
| Apr 10, 2026 | 23.00 | 25.00 | 22.03 | 23.50 | 23.50 | 2.17% | 272,074 |
| Apr 9, 2026 | 22.00 | 24.00 | 22.53 | 23.00 | 23.00 | 4.55% | 104,091 |
| Apr 8, 2026 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4.76% | 159,357 |
| Apr 7, 2026 | 21.00 | 21.89 | 20.25 | 21.00 | 21.00 | - | 28,199 |
| Apr 2, 2026 | 21.00 | 21.89 | 21.11 | 21.00 | 21.00 | - | 100,010 |
| Apr 1, 2026 | 21.00 | 21.89 | 20.50 | 21.00 | 21.00 | - | 58,260 |
| Mar 31, 2026 | 21.50 | 22.75 | 20.76 | 21.00 | 21.00 | -0.94% | 285,633 |
| Mar 30, 2026 | 20.00 | 21.40 | 20.75 | 21.20 | 21.20 | 6.00% | 123,640 |
| Mar 27, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 140,576 |
| Mar 26, 2026 | 20.50 | 20.00 | 19.00 | 20.00 | 20.00 | -2.44% | 47,800 |
| 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 |