Aptamer Group PLC (AIM:APTA)
London · Delayed Price · Currency is GBP · Price in GBX 0.8250
-0.0250 (-2.94%)
Oct 31, 2025, 4:19 PM GMT+1
Aptamer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 9,750,744 |
| Oct 22, 2025 | 0.83 | 0.90 | 0.83 | 0.85 | 0.85 | 3.03% | 4,547,124 |
| Oct 21, 2025 | 0.90 | 0.95 | 0.80 | 0.83 | 0.83 | -8.33% | 4,928,816 |
| Oct 20, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 2,247,335 |
| Oct 17, 2025 | 0.95 | 1.00 | 0.88 | 0.90 | 0.90 | -5.26% | 7,029,092 |
| Oct 16, 2025 | 0.98 | 1.00 | 0.91 | 0.95 | 0.95 | -2.56% | 4,323,490 |
| Oct 15, 2025 | 0.90 | 1.05 | 0.90 | 0.98 | 0.98 | 10.80% | 9,033,852 |
| Oct 14, 2025 | 1.00 | 1.10 | 0.85 | 0.88 | 0.88 | -11.11% | 25,729,802 |
| Oct 13, 2025 | 1.17 | 1.17 | 0.99 | 0.99 | 0.99 | -5.71% | 12,346,665 |
| Oct 10, 2025 | 1.10 | 1.15 | 1.00 | 1.05 | 1.05 | -7.08% | 13,818,146 |
| Oct 9, 2025 | 1.10 | 1.25 | 1.08 | 1.13 | 1.13 | 2.73% | 14,606,972 |
| Oct 8, 2025 | 1.14 | 1.25 | 1.07 | 1.10 | 1.10 | 15.79% | 31,153,214 |
| Oct 7, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 11,771,400 |
| Oct 6, 2025 | 0.75 | 0.95 | 0.70 | 0.93 | 0.93 | 27.59% | 18,800,286 |
| Oct 3, 2025 | 0.68 | 0.75 | 0.65 | 0.73 | 0.73 | 7.41% | 14,029,340 |
| Oct 2, 2025 | 0.70 | 0.75 | 0.67 | 0.68 | 0.68 | -6.25% | 10,374,852 |
| Oct 1, 2025 | 0.75 | 0.80 | 0.70 | 0.72 | 0.72 | -4.00% | 9,726,325 |
| Sep 30, 2025 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 9,441,751 |
| Sep 29, 2025 | 0.78 | 0.80 | 0.65 | 0.75 | 0.75 | -3.23% | 49,201,978 |
| Sep 26, 2025 | 0.80 | 0.85 | 0.75 | 0.78 | 0.78 | -6.06% | 11,646,120 |
| Sep 25, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 10,388,576 |
| Sep 24, 2025 | 0.83 | 0.85 | 0.75 | 0.83 | 0.83 | -2.94% | 21,086,652 |
| Sep 23, 2025 | 0.93 | 0.95 | 0.80 | 0.85 | 0.85 | -8.11% | 26,267,097 |
| Sep 22, 2025 | 0.97 | 1.00 | 0.90 | 0.93 | 0.93 | -5.13% | 17,920,832 |
| Sep 19, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 4,744,996 |
| Sep 18, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 3,728,544 |
| Sep 17, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 8,427,514 |
| Sep 16, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 4,556,637 |
| Sep 15, 2025 | 1.10 | 1.20 | 0.95 | 1.00 | 1.00 | -9.09% | 17,302,142 |
| Sep 12, 2025 | 1.10 | 1.20 | 1.03 | 1.10 | 1.10 | - | 8,627,030 |
| Sep 11, 2025 | 1.15 | 1.20 | 1.07 | 1.10 | 1.10 | - | 7,999,858 |
| Sep 10, 2025 | 1.18 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 20,144,365 |
| Sep 9, 2025 | 1.14 | 1.25 | 1.11 | 1.15 | 1.15 | 4.55% | 26,905,509 |
| Sep 8, 2025 | 1.00 | 1.15 | 0.97 | 1.10 | 1.10 | 10.00% | 28,676,041 |
| Sep 5, 2025 | 1.02 | 1.10 | 0.95 | 1.00 | 1.00 | -4.76% | 23,624,338 |
| Sep 4, 2025 | 1.13 | 1.15 | 0.91 | 1.05 | 1.05 | -7.08% | 57,675,300 |
| Sep 3, 2025 | 1.27 | 1.30 | 1.10 | 1.13 | 1.13 | -13.08% | 38,383,992 |
| Sep 2, 2025 | 1.40 | 1.57 | 1.22 | 1.30 | 1.30 | - | 43,126,646 |
| Sep 1, 2025 | 1.24 | 1.40 | 1.10 | 1.30 | 1.30 | 8.33% | 63,832,078 |
| Aug 29, 2025 | 0.93 | 1.25 | 0.93 | 1.20 | 1.20 | 20.00% | 96,561,202 |
| Aug 28, 2025 | 1.01 | 1.05 | 0.85 | 1.00 | 1.00 | -1.96% | 69,451,470 |
| Aug 27, 2025 | 0.89 | 1.05 | 0.89 | 1.02 | 1.02 | 22.89% | 78,492,533 |
| Aug 26, 2025 | 0.75 | 0.85 | 0.71 | 0.83 | 0.83 | 14.48% | 49,506,044 |
| Aug 22, 2025 | 0.67 | 0.75 | 0.65 | 0.73 | 0.73 | 15.08% | 51,496,990 |