Aptitude Software Group plc (LON:APTD)
London · Delayed Price · Currency is GBP · Price in GBX 276.00
-7.00 (-2.47%)
Aug 26, 2025, 4:35 PM BST
Aptitude Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 278.68 | 281.00 | 276.00 | 276.00 | 276.00 | -2.47% | 20,343 |
| Aug 22, 2025 | 283.00 | 283.00 | 268.66 | 283.00 | 283.00 | 1.07% | 67,329 |
| Aug 21, 2025 | 281.00 | 281.00 | 271.00 | 280.00 | 280.00 | - | 2,394 |
| Aug 20, 2025 | 268.30 | 280.00 | 268.30 | 280.00 | 280.00 | 5.66% | 396 |
| Aug 19, 2025 | 275.00 | 275.00 | 265.00 | 265.00 | 265.00 | -1.12% | 64,199 |
| Aug 18, 2025 | 271.62 | 277.00 | 268.00 | 268.00 | 268.00 | 0.37% | 28,573 |
| Aug 15, 2025 | 269.31 | 274.00 | 267.00 | 267.00 | 267.00 | - | 3,330 |
| Aug 14, 2025 | 280.00 | 281.00 | 267.00 | 267.00 | 267.00 | - | 14,568 |
| Aug 13, 2025 | 284.70 | 286.00 | 267.00 | 267.00 | 265.20 | -4.64% | 58,863 |
| Aug 12, 2025 | 282.42 | 283.00 | 280.00 | 280.00 | 278.11 | - | 15,035 |
| Aug 11, 2025 | 280.00 | 287.00 | 279.00 | 280.00 | 278.11 | - | 175,075 |
| Aug 8, 2025 | 282.00 | 289.00 | 280.00 | 280.00 | 278.11 | - | 476,089 |
| Aug 7, 2025 | 283.00 | 288.00 | 280.00 | 280.00 | 278.11 | -1.06% | 111,864 |
| Aug 6, 2025 | 300.00 | 300.00 | 281.32 | 283.00 | 281.09 | -1.39% | 51,008 |
| Aug 5, 2025 | 295.00 | 295.22 | 286.00 | 287.00 | 285.07 | -3.04% | 39,293 |
| Aug 4, 2025 | 304.55 | 304.55 | 296.00 | 296.00 | 294.00 | -1.00% | 20,211 |
| Aug 1, 2025 | 301.00 | 305.00 | 295.00 | 299.00 | 296.98 | -0.66% | 54,431 |
| Jul 31, 2025 | 302.98 | 309.00 | 301.00 | 301.00 | 298.97 | - | 24,218 |
| Jul 30, 2025 | 311.00 | 315.00 | 299.64 | 301.00 | 298.97 | -2.90% | 95,179 |
| Jul 29, 2025 | 305.66 | 311.00 | 305.00 | 310.00 | 307.91 | 2.31% | 49,835 |
| Jul 28, 2025 | 295.41 | 311.00 | 295.41 | 303.00 | 300.96 | 1.68% | 31,978 |
| Jul 25, 2025 | 296.00 | 300.00 | 295.86 | 298.00 | 295.99 | 6.05% | 34,897 |
| Jul 24, 2025 | 297.45 | 297.45 | 281.00 | 281.00 | 279.11 | -5.39% | 10,750 |
| Jul 23, 2025 | 286.00 | 297.00 | 286.00 | 297.00 | 295.00 | 1.71% | 2,351 |
| Jul 22, 2025 | 280.00 | 296.00 | 280.00 | 292.00 | 290.03 | 0.69% | 11,429 |
| Jul 21, 2025 | 289.36 | 293.00 | 287.00 | 290.00 | 288.04 | 1.05% | 14,100 |
| Jul 18, 2025 | 286.00 | 287.00 | 283.45 | 287.00 | 285.06 | - | 6,686 |
| Jul 17, 2025 | 308.00 | 308.00 | 284.00 | 287.00 | 285.06 | -6.82% | 23,992 |
| Jul 16, 2025 | 313.09 | 313.75 | 308.00 | 308.00 | 305.92 | -0.65% | 27,814 |
| Jul 15, 2025 | 308.00 | 315.00 | 308.00 | 310.00 | 307.90 | 0.65% | 24,306 |
| Jul 14, 2025 | 310.75 | 319.00 | 308.00 | 308.00 | 305.92 | - | 28,546 |
| Jul 11, 2025 | 313.75 | 313.75 | 308.00 | 308.00 | 305.92 | - | 25,426 |
| Jul 10, 2025 | 311.63 | 318.00 | 308.00 | 308.00 | 305.92 | 4.05% | 40,126 |
| Jul 9, 2025 | 319.00 | 319.31 | 296.00 | 296.00 | 294.00 | -7.50% | 318,242 |
| Jul 8, 2025 | 325.00 | 329.00 | 317.00 | 320.00 | 317.84 | -1.54% | 22,926 |
| Jul 7, 2025 | 338.35 | 338.35 | 325.00 | 325.00 | 322.80 | -0.61% | 50,885 |
| Jul 4, 2025 | 336.45 | 336.45 | 327.00 | 327.00 | 324.79 | 0.62% | 31,277 |
| Jul 3, 2025 | 328.00 | 337.00 | 325.00 | 325.00 | 322.80 | -1.81% | 42,561 |
| Jul 2, 2025 | 338.00 | 338.00 | 331.00 | 331.00 | 328.76 | - | 39,195 |
| Jul 1, 2025 | 335.00 | 335.41 | 331.00 | 331.00 | 328.76 | -1.49% | 40,578 |
| Jun 30, 2025 | 340.00 | 342.00 | 334.00 | 336.00 | 333.73 | 0.60% | 47,770 |
| Jun 27, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 331.74 | 0.91% | 37,012 |
| Jun 26, 2025 | 334.00 | 340.00 | 330.00 | 331.00 | 328.76 | -0.90% | 36,151 |
| Jun 25, 2025 | 336.00 | 336.00 | 328.00 | 334.00 | 331.74 | -1.18% | 48,989 |
| Jun 24, 2025 | 330.00 | 338.00 | 312.27 | 338.00 | 335.71 | -1.74% | 156,393 |
| Jun 23, 2025 | 331.00 | 344.00 | 331.00 | 344.00 | 341.67 | 0.29% | 6,803 |
| Jun 20, 2025 | 319.00 | 343.00 | 313.08 | 343.00 | 340.68 | 8.54% | 90,245 |
| Jun 19, 2025 | 314.00 | 316.00 | 313.34 | 316.00 | 313.86 | -0.94% | 2,999 |
| Jun 18, 2025 | 310.50 | 319.00 | 309.00 | 319.00 | 316.84 | 0.95% | 5,018 |
| Jun 17, 2025 | 311.68 | 316.00 | 310.00 | 316.00 | 313.86 | 0.96% | 11,502 |