Aptamer Group PLC (AIM:APTA)
London · Delayed Price · Currency is GBP · Price in GBX 1.075
0.00 (0.00%)
Dec 31, 2025, 11:57 AM GMT+1
Aptamer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.02 | 1.00 | 1.00 | 1.08 | 1.08 | - | 961,976 |
| Dec 30, 2025 | 1.08 | 1.15 | 1.02 | 1.08 | 1.08 | - | 3,042,649 |
| Dec 29, 2025 | 1.03 | 1.15 | 1.03 | 1.08 | 1.08 | 4.88% | 13,319,800 |
| Dec 24, 2025 | 0.98 | 1.05 | 0.91 | 1.03 | 1.03 | 15.17% | 6,245,210 |
| Dec 23, 2025 | 0.90 | 0.98 | 0.80 | 0.89 | 0.89 | 11.25% | 13,520,780 |
| Dec 22, 2025 | 0.75 | 0.80 | 0.73 | 0.80 | 0.80 | 6.67% | 4,462,782 |
| Dec 19, 2025 | 0.80 | 0.85 | 0.71 | 0.75 | 0.75 | -6.25% | 11,557,810 |
| Dec 18, 2025 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | - | 8,496,784 |
| Dec 17, 2025 | 0.83 | 0.90 | 0.77 | 0.80 | 0.80 | -5.88% | 11,468,939 |
| Dec 16, 2025 | 0.78 | 0.87 | 0.75 | 0.85 | 0.85 | 9.68% | 16,897,230 |
| Dec 15, 2025 | 0.78 | 0.80 | 0.74 | 0.78 | 0.78 | - | 3,256,741 |
| Dec 12, 2025 | 0.80 | 0.85 | 0.75 | 0.78 | 0.78 | -3.13% | 5,606,297 |
| Dec 11, 2025 | 0.78 | 0.84 | 0.76 | 0.80 | 0.80 | 6.67% | 2,814,677 |
| Dec 10, 2025 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -6.25% | 7,863,740 |
| Dec 9, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 246,605 |
| Dec 8, 2025 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | - | 2,922,269 |
| Dec 5, 2025 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 759,385 |
| Dec 4, 2025 | 0.85 | 0.87 | 0.77 | 0.80 | 0.80 | -5.88% | 6,629,712 |
| Dec 3, 2025 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 2,335,146 |
| Dec 2, 2025 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | 3.03% | 2,719,424 |
| Dec 1, 2025 | 0.85 | 0.90 | 0.84 | 0.83 | 0.83 | -2.94% | 2,012,564 |
| Nov 28, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 1,655,649 |
| Nov 27, 2025 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 6,725,400 |
| Nov 26, 2025 | 0.83 | 0.90 | 0.84 | 0.85 | 0.85 | 3.03% | 2,297,071 |
| Nov 25, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -11.29% | 2,560,740 |
| Nov 24, 2025 | 0.90 | 0.95 | 0.81 | 0.93 | 0.93 | 3.33% | 7,787,358 |
| Nov 21, 2025 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | - | 2,084,858 |
| Nov 20, 2025 | 0.90 | 0.93 | 0.85 | 0.90 | 0.90 | - | 1,939,084 |
| Nov 19, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 2,573,238 |
| Nov 18, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | -3.64% | 4,311,710 |
| Nov 17, 2025 | 0.98 | 1.05 | 0.85 | 0.93 | 0.93 | -4.21% | 12,598,260 |
| Nov 14, 2025 | 1.03 | 1.06 | 0.86 | 0.98 | 0.98 | 2.63% | 23,592,870 |
| Nov 13, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 7,753,129 |
| Nov 12, 2025 | 0.85 | 1.05 | 0.84 | 0.95 | 0.95 | 11.76% | 19,121,930 |
| Nov 11, 2025 | 0.83 | 0.90 | 0.77 | 0.85 | 0.85 | 3.03% | 14,419,390 |
| Nov 10, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 2,938,885 |
| Nov 7, 2025 | 0.78 | 0.85 | 0.75 | 0.83 | 0.83 | 3.12% | 7,905,537 |
| Nov 6, 2025 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 1,300,654 |
| Nov 5, 2025 | 0.83 | 0.85 | 0.77 | 0.80 | 0.80 | -3.03% | 6,451,264 |
| Nov 4, 2025 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | 3.12% | 10,022,910 |
| Nov 3, 2025 | 0.83 | 0.90 | 0.80 | 0.80 | 0.80 | -3.03% | 7,212,036 |
| Oct 31, 2025 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 3,083,442 |
| Oct 30, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | - | 4,330,121 |
| Oct 29, 2025 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | - | 4,321,663 |
| Oct 28, 2025 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | -2.86% | 4,964,781 |
| Oct 27, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 2.94% | 6,147,729 |
| Oct 24, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | - | 3,346,005 |
| Oct 23, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 8,750,744 |
| Oct 22, 2025 | 0.83 | 0.90 | 0.84 | 0.85 | 0.85 | 3.03% | 4,454,189 |
| Oct 21, 2025 | 0.90 | 0.95 | 0.80 | 0.83 | 0.83 | -8.33% | 4,928,816 |