Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 22.40
-0.60 (-2.61%)
Sep 4, 2026, 5:03 PM GMT
Altitude Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |