Altitude Group plc (AIM:ALT)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
+1.00 (4.76%)
Sep 25, 2026, 11:21 AM GMT
Altitude Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |