Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
0.00 (0.00%)
Aug 14, 2026, 2:18 PM GMT
Altitude Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.15 | 25.00 | 23.15 | 24.00 | 24.00 | - | 25,920 |
| Aug 13, 2026 | 24.30 | 25.00 | 24.30 | 24.00 | 24.00 | - | 3,265 |
| Aug 12, 2026 | 23.50 | 23.99 | 23.60 | 24.00 | 24.00 | 2.13% | 25,050 |
| Aug 11, 2026 | 23.50 | 23.15 | 23.01 | 23.50 | 23.50 | - | 12,509 |
| Aug 10, 2026 | 23.50 | 23.01 | 23.01 | 23.50 | 23.50 | - | 64 |
| Aug 7, 2026 | 23.50 | 23.72 | 23.72 | 23.50 | 23.50 | - | 1,458 |
| Aug 6, 2026 | 23.50 | 23.99 | 23.01 | 23.50 | 23.50 | - | 17 |
| Aug 5, 2026 | 23.50 | 23.75 | 23.75 | 23.50 | 23.50 | - | 21,057 |
| Aug 4, 2026 | 26.00 | 26.00 | 23.00 | 23.50 | 23.50 | -9.62% | 262,499 |
| Aug 3, 2026 | 26.80 | 26.80 | 25.02 | 26.00 | 26.00 | - | 77,665 |
| Jul 31, 2026 | 26.00 | 26.98 | 25.40 | 26.00 | 26.00 | - | 1,371 |
| Jul 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 29, 2026 | 26.00 | 25.55 | 25.55 | 26.00 | 26.00 | - | 6,000 |
| Jul 28, 2026 | 26.98 | 26.98 | 25.18 | 26.00 | 26.00 | - | 2,919 |
| Jul 27, 2026 | 26.00 | 26.80 | 26.80 | 26.00 | 26.00 | - | 9 |
| Jul 24, 2026 | 25.50 | 25.99 | 25.95 | 26.00 | 26.00 | 1.96% | 11,525 |
| Jul 23, 2026 | 25.50 | 25.99 | 25.45 | 25.50 | 25.50 | - | 4,192 |
| Jul 22, 2026 | 25.50 | 25.95 | 25.44 | 25.50 | 25.50 | - | 77,632 |
| Jul 21, 2026 | 27.00 | 27.68 | 25.55 | 25.50 | 25.50 | -5.56% | 31,344 |
| Jul 20, 2026 | 27.00 | 27.68 | 25.25 | 27.00 | 27.00 | - | 30,005 |
| Jul 17, 2026 | 27.00 | 26.50 | 26.21 | 27.00 | 27.00 | - | 27,500 |
| Jul 16, 2026 | 27.00 | 27.33 | 26.44 | 27.00 | 27.00 | - | 36,252 |
| Jul 15, 2026 | 27.00 | 26.50 | 26.50 | 27.00 | 27.00 | - | 3,040 |
| Jul 14, 2026 | 27.00 | 27.68 | 26.44 | 27.00 | 27.00 | - | 22,165 |
| Jul 13, 2026 | 27.50 | 28.75 | 26.00 | 27.00 | 27.00 | -1.82% | 87,004 |
| Jul 10, 2026 | 27.95 | 29.00 | 26.00 | 27.50 | 27.50 | - | 25,134 |
| Jul 9, 2026 | 24.50 | 27.95 | 24.55 | 27.50 | 27.50 | 12.24% | 96,848 |
| Jul 8, 2026 | 24.50 | 24.71 | 24.71 | 24.50 | 24.50 | - | 8,110 |
| Jul 7, 2026 | 24.50 | 24.55 | 24.55 | 24.50 | 24.50 | - | 192 |
| Jul 6, 2026 | 24.50 | 26.00 | 24.71 | 24.50 | 24.50 | - | 22,511 |
| Jul 3, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 5,982 |
| Jul 2, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 5,720 |
| Jul 1, 2026 | 24.50 | 26.00 | 25.11 | 24.50 | 24.50 | - | 31,504 |
| Jun 30, 2026 | 24.50 | 26.00 | 24.70 | 24.50 | 24.50 | - | 36,230 |
| Jun 29, 2026 | 24.50 | 25.97 | 25.11 | 24.50 | 24.50 | - | 14,833 |
| Jun 26, 2026 | 24.50 | 25.97 | 25.11 | 24.50 | 24.50 | - | 4,093 |
| Jun 25, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 9,168 |
| Jun 24, 2026 | 24.59 | 26.00 | 23.00 | 24.50 | 24.50 | 2.08% | 45,855 |
| Jun 23, 2026 | 24.00 | 24.98 | 24.56 | 24.00 | 24.00 | - | 9,231 |
| Jun 22, 2026 | 24.00 | 24.98 | 24.11 | 24.00 | 24.00 | - | 31,249 |
| Jun 19, 2026 | 24.00 | 24.98 | 24.11 | 24.00 | 24.00 | -2.04% | 7,560 |
| Jun 18, 2026 | 24.50 | 24.43 | 24.00 | 24.50 | 24.50 | - | 2,090 |
| Jun 17, 2026 | 24.50 | 24.87 | 24.11 | 24.50 | 24.50 | - | 2,625 |
| Jun 16, 2026 | 24.50 | 24.87 | 24.11 | 24.50 | 24.50 | - | 85,675 |
| Jun 15, 2026 | 23.50 | 25.00 | 24.25 | 24.50 | 24.50 | 4.26% | 86,037 |
| Jun 12, 2026 | 23.00 | 25.00 | 23.11 | 23.50 | 23.50 | 2.17% | 128,288 |
| Jun 11, 2026 | 22.00 | 23.80 | 21.00 | 23.00 | 23.00 | 6.98% | 253,517 |
| Jun 10, 2026 | 21.00 | 22.00 | 20.51 | 21.50 | 21.50 | 4.88% | 162,440 |
| Jun 9, 2026 | 20.00 | 20.88 | 20.80 | 20.50 | 20.50 | 2.50% | 78,623 |
| Jun 8, 2026 | 19.00 | 21.00 | 19.56 | 20.00 | 20.00 | 5.26% | 220,006 |