Aptitude Software Group plc (LON:APTD)
London · Delayed Price · Currency is GBP · Price in GBX 240.75
+7.25 (3.10%)
Mar 5, 2026, 11:51 AM GMT
Aptitude Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 235.00 | 235.10 | 230.81 | 233.50 | 233.50 | -0.64% | 31,360 |
| Mar 3, 2026 | 235.00 | 235.00 | 231.64 | 235.00 | 235.00 | -2.08% | 240,927 |
| Mar 2, 2026 | 239.00 | 240.00 | 233.00 | 240.00 | 240.00 | 3.90% | 224,844 |
| Feb 27, 2026 | 231.00 | 248.00 | 231.00 | 231.00 | 231.00 | -4.94% | 52,192 |
| Feb 26, 2026 | 237.00 | 247.00 | 232.00 | 243.00 | 243.00 | 2.53% | 61,687 |
| Feb 25, 2026 | 238.00 | 241.00 | 237.00 | 237.00 | 237.00 | -1.25% | 2,241 |
| Feb 24, 2026 | 232.00 | 241.40 | 232.00 | 240.00 | 240.00 | 3.90% | 105,063 |
| Feb 23, 2026 | 231.00 | 246.59 | 231.00 | 231.00 | 231.00 | -3.75% | 102,237 |
| Feb 20, 2026 | 232.00 | 245.57 | 232.00 | 240.00 | 240.00 | -0.83% | 101,814 |
| Feb 19, 2026 | 242.00 | 242.00 | 236.00 | 242.00 | 242.00 | 0.41% | 99,030 |
| Feb 18, 2026 | 243.00 | 245.00 | 237.00 | 241.00 | 241.00 | 2.55% | 95,694 |
| Feb 17, 2026 | 239.00 | 248.00 | 235.00 | 235.00 | 235.00 | -1.67% | 96,797 |
| Feb 16, 2026 | 234.00 | 242.00 | 234.00 | 239.00 | 239.00 | 0.42% | 102,077 |
| Feb 13, 2026 | 242.00 | 248.00 | 233.74 | 238.00 | 238.00 | -0.21% | 95,926 |
| Feb 12, 2026 | 231.00 | 248.00 | 231.00 | 238.50 | 238.50 | -1.45% | 83,465 |
| Feb 11, 2026 | 236.00 | 240.00 | 236.00 | 242.00 | 242.00 | -0.41% | 371,087 |
| Feb 10, 2026 | 241.00 | 245.00 | 241.00 | 243.00 | 243.00 | 1.67% | 318,485 |
| Feb 9, 2026 | 241.00 | 253.00 | 239.00 | 239.00 | 239.00 | -3.63% | 216,255 |
| Feb 6, 2026 | 251.44 | 248.00 | 247.00 | 248.00 | 248.00 | 1.22% | 84,083 |
| Feb 5, 2026 | 245.00 | 255.30 | 240.90 | 245.00 | 245.00 | -2.39% | 52,540 |
| Feb 4, 2026 | 241.00 | 257.00 | 239.65 | 251.00 | 251.00 | 2.03% | 164,163 |
| Feb 3, 2026 | 261.58 | 260.00 | 246.00 | 246.00 | 246.00 | -8.21% | 52,248 |
| Feb 2, 2026 | 270.00 | 277.92 | 261.36 | 268.00 | 268.00 | -0.74% | 10,965 |
| Jan 30, 2026 | 280.00 | 289.00 | 264.00 | 270.00 | 270.00 | -6.90% | 49,487 |
| Jan 29, 2026 | 287.00 | 290.00 | 280.84 | 290.00 | 290.00 | 3.57% | 29,200 |
| Jan 28, 2026 | 289.00 | 289.00 | 280.00 | 280.00 | 280.00 | - | 105,408 |
| Jan 27, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | -3.45% | 31,246 |
| Jan 26, 2026 | 287.00 | 290.00 | 280.61 | 290.00 | 290.00 | 1.05% | 32,095 |
| Jan 23, 2026 | 285.00 | 292.40 | 282.08 | 287.00 | 287.00 | 0.70% | 21,397 |
| Jan 22, 2026 | 282.00 | 293.00 | 282.00 | 285.00 | 285.00 | 0.53% | 31,906 |
| Jan 21, 2026 | 286.00 | 292.40 | 281.00 | 283.50 | 283.50 | -1.39% | 36,924 |
| Jan 20, 2026 | 288.00 | 290.00 | 286.05 | 287.50 | 287.50 | -2.38% | 39,207 |
| Jan 19, 2026 | 306.00 | 306.00 | 289.55 | 294.50 | 294.50 | -0.51% | 24,126 |
| Jan 16, 2026 | 296.00 | 296.00 | 289.83 | 296.00 | 296.00 | 0.51% | 24,651 |
| Jan 15, 2026 | 292.00 | 296.00 | 292.00 | 294.50 | 294.50 | 0.17% | 19,300 |
| Jan 14, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.68% | 42,129 |
| Jan 13, 2026 | 288.00 | 299.00 | 288.00 | 296.00 | 296.00 | 0.34% | 18,433 |
| Jan 12, 2026 | 290.00 | 299.00 | 290.00 | 295.00 | 295.00 | - | 147,118 |
| Jan 9, 2026 | 300.00 | 300.00 | 293.00 | 295.00 | 295.00 | -1.17% | 66,416 |
| Jan 8, 2026 | 300.00 | 300.72 | 298.00 | 298.50 | 298.50 | 1.19% | 6,596 |
| Jan 7, 2026 | 285.00 | 300.00 | 285.00 | 295.00 | 295.00 | -1.67% | 29,405 |
| Jan 6, 2026 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2.04% | 4,356 |
| Jan 5, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 1 |
| Jan 2, 2026 | 287.00 | 294.00 | 281.00 | 294.00 | 294.00 | - | 3,462 |
| Dec 31, 2025 | 293.00 | 294.00 | 282.44 | 294.00 | 294.00 | 0.34% | 5,120 |
| Dec 30, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 1.38% | 1,227 |
| Dec 29, 2025 | 289.00 | 289.00 | 281.96 | 289.00 | 289.00 | -0.34% | 32,115 |
| Dec 24, 2025 | 281.00 | 292.00 | 281.00 | 290.00 | 290.00 | 3.20% | 23,697 |
| Dec 23, 2025 | 281.00 | 288.00 | 281.00 | 281.00 | 281.00 | -2.43% | 65,940 |
| Dec 22, 2025 | 288.00 | 294.00 | 286.63 | 288.00 | 288.00 | -0.69% | 16,277 |