Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
0.00 (0.00%)
Oct 16, 2026, 2:47 PM GMT
Altitude Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.35 | 20.35 | 19.36 | 20.00 | 20.00 | - | 10,554 |
| 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 | - | - |
| Aug 27, 2026 | 23.00 | 22.36 | 22.00 | 23.00 | 23.00 | - | 21,621 |
| Aug 26, 2026 | 23.00 | 22.60 | 22.36 | 23.00 | 23.00 | - | 7,000 |
| Aug 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 24, 2026 | 24.00 | 22.60 | 22.60 | 23.00 | 23.00 | - | 14,515 |
| Aug 21, 2026 | 23.00 | 22.89 | 22.00 | 23.00 | 23.00 | - | 14,885 |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | - |
| Aug 19, 2026 | 22.89 | 22.80 | 22.80 | 22.50 | 22.50 | - | 17,970 |
| Aug 18, 2026 | 23.02 | 23.00 | 23.00 | 22.50 | 22.50 | -6.25% | 82,908 |
| Aug 17, 2026 | 23.27 | 23.27 | 23.27 | 24.00 | 24.00 | - | 22,500 |
| 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 |