Aptamer Group PLC (AIM:APTA)
London · Delayed Price · Currency is GBP · Price in GBX 1.179
+0.079 (7.17%)
Sep 9, 2025, 4:26 PM GMT+1
Aptamer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.14 | 1.25 | 1.11 | 1.18 | 1.18 | 7.18% | 21,406,230 |
| 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 |
| Aug 21, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 6,538,142 |
| Aug 20, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -5.26% | 21,401,231 |
| Aug 19, 2025 | 0.68 | 0.72 | 0.65 | 0.67 | 0.67 | -5.67% | 27,310,399 |
| Aug 18, 2025 | 0.72 | 0.77 | 0.68 | 0.71 | 0.71 | 2.92% | 57,936,295 |
| Aug 15, 2025 | 0.62 | 0.70 | 0.62 | 0.69 | 0.69 | 5.38% | 29,260,328 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 2.36% | 22,114,040 |
| Aug 13, 2025 | 0.62 | 0.65 | 0.60 | 0.64 | 0.64 | 5.83% | 35,104,233 |
| Aug 12, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -3.23% | 22,490,606 |
| Aug 11, 2025 | 0.59 | 0.63 | 0.57 | 0.62 | 0.62 | 9.73% | 61,687,326 |
| Aug 8, 2025 | 0.52 | 0.60 | 0.48 | 0.57 | 0.57 | 11.88% | 28,898,247 |
| Aug 7, 2025 | 0.48 | 0.53 | 0.47 | 0.51 | 0.51 | 4.12% | 30,714,133 |
| Aug 6, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | -6.73% | 28,477,876 |
| Aug 5, 2025 | 0.46 | 0.52 | 0.45 | 0.52 | 0.52 | 13.04% | 54,549,215 |
| Aug 4, 2025 | 0.38 | 0.50 | 0.36 | 0.46 | 0.46 | 27.78% | 132,056,570 |
| Aug 1, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -1.37% | 12,621,270 |
| Jul 31, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 7.35% | 23,684,385 |
| Jul 30, 2025 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | - | 2,149,226 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.23% | 8,561,988 |
| Jul 28, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | 0.36 | -1.39% | 30,994,158 |
| Jul 25, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -1.37% | 20,565,821 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 6,414,266 |
| Jul 23, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 10,758,136 |
| Jul 22, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -3.75% | 13,790,929 |
| Jul 21, 2025 | 0.41 | 0.43 | 0.36 | 0.40 | 0.40 | 5.26% | 12,857,088 |
| Jul 18, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -3.80% | 15,139,967 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 3,077,763 |
| Jul 16, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -1.27% | 9,462,985 |
| Jul 15, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | - | 12,997,347 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 4,473,907 |
| Jul 11, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.95% | 12,077,413 |
| Jul 10, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | - | 32,152,698 |
| Jul 9, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | - | 33,337,585 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.36 | 0.38 | 0.38 | -8.43% | 22,977,795 |
| Jul 7, 2025 | 0.40 | 0.43 | 0.37 | 0.42 | 0.42 | 10.67% | 47,947,696 |
| Jul 4, 2025 | 0.35 | 0.40 | 0.33 | 0.38 | 0.38 | -1.32% | 42,557,509 |
| Jul 3, 2025 | 0.36 | 0.40 | 0.35 | 0.38 | 0.38 | 4.11% | 8,629,025 |
| Jul 2, 2025 | 0.36 | 0.40 | 0.35 | 0.37 | 0.37 | -3.95% | 4,620,544 |
| Jul 1, 2025 | 0.38 | 0.45 | 0.36 | 0.38 | 0.38 | -7.32% | 26,241,301 |