Aptitude Software Group plc (LON:APTD)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
-4.00 (-1.36%)
At close: Dec 19, 2025
Aptitude Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 290.00 | 294.00 | 285.01 | 290.00 | 290.00 | -1.36% | 18,631 |
| Dec 18, 2025 | 294.00 | 294.00 | 286.97 | 294.00 | 294.00 | 1.03% | 11,044 |
| Dec 17, 2025 | 290.00 | 290.00 | 282.08 | 291.00 | 291.00 | 3.56% | 11,488 |
| Dec 16, 2025 | 290.00 | 290.00 | 281.00 | 281.00 | 281.00 | -3.10% | 18,507 |
| Dec 15, 2025 | 290.00 | 290.00 | 283.00 | 290.00 | 290.00 | -1.36% | 16,663 |
| Dec 12, 2025 | 290.00 | 294.00 | 281.96 | 294.00 | 294.00 | 1.38% | 16,231 |
| Dec 11, 2025 | 290.00 | 293.40 | 288.16 | 290.00 | 290.00 | -1.36% | 17,784 |
| Dec 10, 2025 | 293.00 | 294.00 | 293.00 | 294.00 | 294.00 | 1.38% | 111 |
| Dec 9, 2025 | 293.00 | 293.00 | 280.25 | 290.00 | 290.00 | -0.34% | 24,103 |
| Dec 8, 2025 | 280.00 | 292.00 | 280.00 | 291.00 | 291.00 | -1.02% | 12,431 |
| Dec 5, 2025 | 293.00 | 294.00 | 287.50 | 294.00 | 294.00 | 1.38% | 643 |
| Dec 4, 2025 | 293.00 | 294.00 | 280.20 | 290.00 | 290.00 | 0.69% | 15,605 |
| Dec 3, 2025 | 288.00 | 288.00 | 284.50 | 288.00 | 288.00 | -0.35% | 26,803 |
| Dec 2, 2025 | 285.00 | 293.00 | 277.40 | 289.00 | 289.00 | 0.87% | 36,455 |
| Dec 1, 2025 | 290.00 | 293.00 | 278.00 | 286.50 | 286.50 | -1.21% | 24,057 |
| Nov 28, 2025 | 278.00 | 292.65 | 278.00 | 290.00 | 290.00 | 1.05% | 2,484 |
| Nov 27, 2025 | 289.00 | 289.00 | 289.00 | 287.00 | 287.00 | 1.41% | 1,000 |
| Nov 26, 2025 | 284.00 | 284.72 | 280.00 | 283.00 | 283.00 | -2.41% | 28,620 |
| Nov 25, 2025 | 295.00 | 295.00 | 280.00 | 290.00 | 290.00 | 1.05% | 42,688 |
| Nov 24, 2025 | 286.00 | 295.00 | 286.00 | 287.00 | 287.00 | 0.70% | 4,411 |
| Nov 21, 2025 | 290.00 | 290.00 | 282.00 | 285.00 | 285.00 | 1.06% | 18,954 |
| Nov 20, 2025 | 285.00 | 290.00 | 282.00 | 282.00 | 282.00 | 0.71% | 7,281 |
| Nov 19, 2025 | 276.00 | 283.00 | 276.00 | 280.00 | 280.00 | 1.45% | 6,942 |
| Nov 18, 2025 | 286.00 | 286.00 | 268.12 | 276.00 | 276.00 | 0.73% | 18,581 |
| Nov 17, 2025 | 281.00 | 292.00 | 270.00 | 274.00 | 274.00 | -2.49% | 17,240 |
| Nov 14, 2025 | 286.00 | 289.00 | 281.00 | 281.00 | 281.00 | -2.43% | 43,731 |
| Nov 13, 2025 | 288.00 | 296.00 | 285.68 | 288.00 | 288.00 | -1.03% | 47,734 |
| Nov 12, 2025 | 292.00 | 295.50 | 289.00 | 291.00 | 291.00 | - | 41,505 |
| Nov 11, 2025 | 299.00 | 300.00 | 290.21 | 291.00 | 291.00 | -2.35% | 52,214 |
| Nov 10, 2025 | 297.00 | 299.00 | 290.00 | 298.00 | 298.00 | 4.56% | 3,689 |
| Nov 7, 2025 | 298.00 | 298.00 | 285.00 | 285.00 | 285.00 | -2.73% | 31,871 |
| Nov 6, 2025 | 298.00 | 298.00 | 290.00 | 293.00 | 293.00 | 1.38% | 16,981 |
| Nov 5, 2025 | 285.00 | 291.00 | 285.00 | 289.00 | 289.00 | 2.48% | 22,166 |
| Nov 4, 2025 | 290.00 | 301.00 | 282.00 | 282.00 | 282.00 | -3.42% | 46,035 |
| Nov 3, 2025 | 298.00 | 307.00 | 292.00 | 292.00 | 292.00 | -2.01% | 53,005 |
| Oct 31, 2025 | 306.00 | 306.00 | 297.60 | 298.00 | 298.00 | 0.34% | 672 |
| Oct 30, 2025 | 288.00 | 302.00 | 288.00 | 297.00 | 297.00 | 3.13% | 13,422 |
| Oct 29, 2025 | 291.00 | 304.20 | 288.00 | 288.00 | 288.00 | -4.00% | 24,115 |
| Oct 28, 2025 | 295.00 | 304.00 | 295.00 | 300.00 | 300.00 | 1.69% | 41,815 |
| Oct 27, 2025 | 300.00 | 301.00 | 295.00 | 295.00 | 295.00 | -1.67% | 76,085 |
| Oct 24, 2025 | 304.00 | 307.00 | 300.00 | 300.00 | 300.00 | -1.32% | 115,078 |
| Oct 23, 2025 | 296.00 | 306.00 | 296.00 | 304.00 | 304.00 | 2.70% | 12,805 |
| Oct 22, 2025 | 290.00 | 304.00 | 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 | 300.00 | 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 | 298.00 | 302.62 | 298.00 | 301.00 | 301.00 | 0.33% | 44,265 |
| Oct 14, 2025 | 299.00 | 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 |