Aptitude Software Group plc (LON:APTD)
London · Delayed Price · Currency is GBP · Price in GBX 298.00
+2.00 (0.68%)
Sep 17, 2025, 4:35 PM BST
Aptitude Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 16,921 |
| Sep 16, 2025 | 298.60 | 300.00 | 296.00 | 296.00 | 296.00 | - | 7,491 |
| Sep 15, 2025 | 299.71 | 304.00 | 293.68 | 296.00 | 296.00 | - | 37,523 |
| Sep 12, 2025 | 302.20 | 302.20 | 296.00 | 296.00 | 296.00 | -0.34% | 11,833 |
| Sep 11, 2025 | 305.00 | 305.00 | 297.00 | 297.00 | 297.00 | - | 12,623 |
| Sep 10, 2025 | 295.69 | 299.00 | 292.00 | 297.00 | 297.00 | -0.34% | 6,384 |
| Sep 9, 2025 | 298.00 | 299.00 | 296.00 | 298.00 | 298.00 | - | 21,337 |
| Sep 8, 2025 | 302.50 | 302.50 | 298.00 | 298.00 | 298.00 | -0.67% | 281,156 |
| Sep 5, 2025 | 300.00 | 305.00 | 294.00 | 300.00 | 300.00 | 1.69% | 109,978 |
| Sep 4, 2025 | 296.00 | 298.00 | 290.00 | 295.00 | 295.00 | 0.34% | 43,541 |
| Sep 3, 2025 | 299.16 | 299.16 | 293.00 | 294.00 | 294.00 | -1.67% | 68,426 |
| Sep 2, 2025 | 295.50 | 299.00 | 294.00 | 299.00 | 299.00 | 1.36% | 89,639 |
| Sep 1, 2025 | 289.75 | 295.68 | 285.00 | 295.00 | 295.00 | 1.72% | 16,906 |
| Aug 29, 2025 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 1.75% | 18,668 |
| Aug 28, 2025 | 284.00 | 288.00 | 272.35 | 285.00 | 285.00 | 1.42% | 21,113 |
| Aug 27, 2025 | 274.00 | 281.00 | 274.00 | 281.00 | 281.00 | 1.81% | 8,679 |
| 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 |