Aptitude Software Group plc (LON:APTD)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
-4.00 (-1.32%)
Oct 24, 2025, 5:35 PM BST
Aptitude Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 306.85 | 307.00 | 300.00 | 300.00 | 300.00 | -1.32% | 65,301 |
| Oct 23, 2025 | 296.00 | 306.00 | 296.00 | 304.00 | 304.00 | 2.70% | 12,806 |
| Oct 22, 2025 | 290.00 | 301.00 | 290.00 | 296.00 | 296.00 | 1.72% | 20,278 |
| Oct 21, 2025 | 290.00 | 302.00 | 290.00 | 291.00 | 291.00 | -1.69% | 29,091 |
| Oct 20, 2025 | 303.18 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 188,121 |
| Oct 17, 2025 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | -0.66% | 22,573 |
| Oct 16, 2025 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 0.33% | 5,742 |
| Oct 15, 2025 | 300.99 | 302.62 | 298.00 | 301.00 | 301.00 | 0.33% | 44,265 |
| Oct 14, 2025 | 303.20 | 303.20 | 299.00 | 300.00 | 300.00 | -0.33% | 5,277 |
| Oct 13, 2025 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | 2.03% | 3,141 |
| Oct 10, 2025 | 295.00 | 300.00 | 294.92 | 295.00 | 295.00 | -1.34% | 8,655 |
| Oct 9, 2025 | 300.10 | 302.00 | 298.00 | 299.00 | 299.00 | - | 9,683 |
| Oct 8, 2025 | 300.10 | 302.00 | 298.00 | 299.00 | 299.00 | 0.34% | 2,769 |
| Oct 7, 2025 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | - | 2,866 |
| Oct 6, 2025 | 295.00 | 304.65 | 295.00 | 298.00 | 298.00 | -0.67% | 119,495 |
| Oct 3, 2025 | 300.00 | 305.00 | 296.00 | 300.00 | 300.00 | -1.32% | 14,224 |
| Oct 2, 2025 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | -0.33% | 6,549 |
| Oct 1, 2025 | 291.00 | 305.95 | 291.00 | 305.00 | 305.00 | 1.67% | 11,375 |
| Sep 30, 2025 | 306.00 | 306.00 | 297.35 | 300.00 | 300.00 | 0.67% | 876 |
| Sep 29, 2025 | 291.00 | 306.00 | 291.00 | 298.00 | 298.00 | 0.34% | 3,229 |
| Sep 26, 2025 | 293.00 | 306.00 | 291.00 | 297.00 | 297.00 | 1.37% | 5,952 |
| Sep 25, 2025 | 300.00 | 306.00 | 293.00 | 293.00 | 293.00 | -2.98% | 347,527 |
| Sep 24, 2025 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | -0.98% | 214,658 |
| Sep 23, 2025 | 300.64 | 306.00 | 290.00 | 305.00 | 305.00 | 0.33% | 16,275 |
| Sep 22, 2025 | 299.00 | 304.00 | 299.00 | 304.00 | 304.00 | 0.66% | 2,430 |
| Sep 19, 2025 | 304.00 | 305.00 | 292.60 | 302.00 | 302.00 | 0.67% | 15,437 |
| Sep 18, 2025 | 298.50 | 300.00 | 297.00 | 300.00 | 300.00 | 0.67% | 29,655 |
| 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 |