Altitude Group plc (AIM:ALT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 18.66
-0.59 (-3.06%)
Nov 6, 2026, 12:23 PM GMT
Altitude Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -3.06% | 300 |
| Nov 5, 2026 | 19.25 | 19.10 | 19.10 | 19.25 | 19.25 | - | 6,541 |
| Nov 4, 2026 | 19.25 | 19.10 | 19.10 | 19.25 | 19.25 | - | 239 |
| Nov 3, 2026 | 18.50 | 20.00 | 18.00 | 19.25 | 19.25 | -1.28% | 56,987 |
| Nov 2, 2026 | 19.50 | 19.80 | 18.50 | 19.50 | 19.50 | - | 125,488 |
| Oct 30, 2026 | 19.50 | 19.97 | 19.89 | 19.50 | 19.50 | - | 10,001 |
| Oct 29, 2026 | 19.50 | 19.80 | 19.80 | 19.50 | 19.50 | - | 10,000 |
| Oct 28, 2026 | 20.00 | 20.00 | 19.01 | 19.50 | 19.50 | -1.52% | 290 |
| Oct 27, 2026 | 20.00 | 21.00 | 19.02 | 19.80 | 19.80 | -1.00% | 144,326 |
| Oct 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50,000 |
| Oct 23, 2026 | 20.00 | 20.35 | 19.35 | 20.00 | 20.00 | - | 88,795 |
| Oct 22, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 66,224 |
| Oct 21, 2026 | 20.00 | 21.00 | 19.36 | 20.00 | 20.00 | - | 78,958 |
| Oct 20, 2026 | 20.00 | 21.00 | 19.36 | 20.00 | 20.00 | -0.99% | 2,470 |
| Oct 19, 2026 | 20.00 | 20.68 | 19.36 | 20.20 | 20.20 | 1.00% | 78,541 |
| Oct 16, 2026 | 20.00 | 20.35 | 19.36 | 20.00 | 20.00 | - | 10,277 |
| Oct 15, 2026 | 20.00 | 19.80 | 19.80 | 20.00 | 20.00 | -2.44% | 260,205 |
| Oct 14, 2026 | 20.35 | 20.35 | 20.35 | 20.50 | 20.50 | - | 11 |
| Oct 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 8, 2026 | 21.00 | 20.00 | 20.00 | 20.50 | 20.50 | - | 12,624 |
| Oct 7, 2026 | 20.50 | 20.00 | 20.00 | 20.50 | 20.50 | - | 16,971 |
| Oct 6, 2026 | 20.35 | 20.35 | 20.00 | 20.50 | 20.50 | - | 218 |
| Oct 5, 2026 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | - | 7,512 |
| Oct 2, 2026 | 21.20 | 21.20 | 21.20 | 20.50 | 20.50 | - | 736 |
| Oct 1, 2026 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | - | 16,966 |
| Sep 30, 2026 | 20.00 | 20.00 | 20.00 | 20.50 | 20.50 | - | 29,903 |
| Sep 29, 2026 | 20.50 | 20.06 | 19.70 | 20.50 | 20.50 | - | 60,711 |
| Sep 28, 2026 | 21.00 | 21.00 | 20.99 | 20.50 | 20.50 | - | 49 |
| Sep 25, 2026 | 20.12 | 22.00 | 20.12 | 20.50 | 20.50 | -2.38% | 20,005 |
| Sep 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 23, 2026 | 20.13 | 20.13 | 20.13 | 21.00 | 21.00 | - | 12,500 |
| Sep 22, 2026 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 12 |
| Sep 21, 2026 | 21.00 | 22.00 | 20.13 | 21.00 | 21.00 | - | 40,009 |
| Sep 18, 2026 | 21.20 | 21.20 | 21.20 | 21.00 | 21.00 | - | 168,761 |
| Sep 17, 2026 | 21.00 | 21.48 | 20.31 | 21.00 | 21.00 | - | 78,911 |
| Sep 16, 2026 | 20.27 | 20.27 | 20.27 | 21.00 | 21.00 | - | 2,463 |
| Sep 15, 2026 | 23.00 | 22.00 | 22.00 | 21.00 | 21.00 | -4.55% | 59,021 |
| Sep 14, 2026 | 21.16 | 21.98 | 21.16 | 22.00 | 22.00 | - | 79,670 |
| Sep 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 10, 2026 | 22.43 | 22.43 | 21.15 | 22.00 | 22.00 | - | 6,129 |
| Sep 9, 2026 | 22.00 | 22.00 | 21.11 | 22.00 | 22.00 | - | 120,000 |
| Sep 8, 2026 | 22.00 | 23.00 | 21.55 | 22.00 | 22.00 | - | 20,862 |
| Sep 7, 2026 | 22.50 | 23.00 | 21.21 | 22.00 | 22.00 | -1.79% | 70,005 |
| Sep 4, 2026 | 23.00 | 24.00 | 21.20 | 22.40 | 22.40 | -2.61% | 200,159 |
| Sep 3, 2026 | 23.00 | 22.62 | 22.60 | 23.00 | 23.00 | - | 24,399 |
| Sep 2, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 20,178 |
| Sep 1, 2026 | 23.00 | 22.62 | 22.62 | 23.00 | 23.00 | - | 13,245 |
| Aug 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |