Aptitude Software Group plc (LON:APTD)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+7.00 (3.30%)
Aug 14, 2026, 4:35 PM GMT
Aptitude Software Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 206.72 | 219.00 | 211.00 | 219.00 | 219.00 | 3.30% | 18,839 |
| Aug 13, 2026 | 203.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.42% | 65,800 |
| Aug 12, 2026 | 203.00 | 211.00 | 200.00 | 207.00 | 207.00 | 1.97% | 44,872 |
| Aug 11, 2026 | 198.50 | 206.00 | 198.50 | 203.00 | 203.00 | 2.53% | 98,789 |
| Aug 10, 2026 | 197.13 | 198.00 | 198.00 | 198.00 | 198.00 | - | 45,535 |
| Aug 7, 2026 | 195.00 | 204.00 | 195.00 | 198.00 | 198.00 | - | 45,101 |
| Aug 6, 2026 | 195.00 | 204.00 | 195.00 | 198.00 | 198.00 | 1.54% | 35,755 |
| Aug 5, 2026 | 195.00 | 205.00 | 195.00 | 195.00 | 195.00 | -0.51% | 178,575 |
| Aug 4, 2026 | 195.00 | 207.00 | 195.00 | 196.00 | 196.00 | -1.26% | 15,026 |
| Aug 3, 2026 | 205.00 | 205.00 | 195.00 | 198.50 | 198.50 | 1.28% | 1,722 |
| Jul 31, 2026 | 196.44 | 201.00 | 196.00 | 196.00 | 196.00 | - | 158,063 |
| Jul 30, 2026 | 196.00 | 202.27 | 196.00 | 196.00 | 196.00 | -1.51% | 4,587 |
| Jul 29, 2026 | 196.00 | 200.56 | 196.00 | 199.00 | 199.00 | 1.53% | 3,162 |
| Jul 28, 2026 | 196.00 | 204.00 | 196.00 | 196.00 | 196.00 | - | 809 |
| Jul 27, 2026 | 197.00 | 210.00 | 196.00 | 196.00 | 196.00 | -2.49% | 9,782 |
| Jul 24, 2026 | 197.00 | 206.00 | 197.00 | 201.00 | 201.00 | 1.52% | 1,462 |
| Jul 23, 2026 | 197.00 | 206.00 | 197.00 | 198.00 | 198.00 | - | 3,905 |
| Jul 22, 2026 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | - | 303 |
| Jul 21, 2026 | 197.50 | 206.00 | 197.00 | 198.00 | 198.00 | - | 13,264 |
| Jul 20, 2026 | 207.00 | 207.00 | 197.00 | 198.00 | 198.00 | - | 68,069 |
| Jul 17, 2026 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | - | 3,249 |
| Jul 16, 2026 | 198.00 | 206.00 | 197.00 | 198.00 | 198.00 | - | 54 |
| Jul 15, 2026 | 197.00 | 198.50 | 197.00 | 198.00 | 198.00 | 0.25% | 40,603 |
| Jul 14, 2026 | 203.00 | 204.00 | 196.00 | 197.50 | 197.50 | -0.25% | 232,033 |
| Jul 13, 2026 | 198.00 | 205.00 | 197.10 | 198.00 | 198.00 | -2.46% | 14,740 |
| Jul 10, 2026 | 203.00 | 206.40 | 203.00 | 203.00 | 203.00 | - | 3,860 |
| Jul 9, 2026 | 203.00 | 203.00 | 199.00 | 203.00 | 203.00 | - | 5,103 |
| Jul 8, 2026 | 211.00 | 212.00 | 199.00 | 203.00 | 203.00 | -1.93% | 32,235 |
| Jul 7, 2026 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | -2.36% | 3,272 |
| Jul 6, 2026 | 204.00 | 212.00 | 200.00 | 212.00 | 212.00 | 7.07% | 14,304 |
| Jul 3, 2026 | 221.00 | 221.00 | 196.50 | 198.00 | 198.00 | -7.04% | 63,307 |
| Jul 2, 2026 | 213.00 | 218.60 | 212.70 | 213.00 | 213.00 | 0.47% | 7,111 |
| Jul 1, 2026 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.75% | 16,989 |
| Jun 30, 2026 | 212.00 | 220.30 | 212.00 | 218.00 | 218.00 | -0.91% | 11,307 |
| Jun 29, 2026 | 216.00 | 220.00 | 211.60 | 220.00 | 220.00 | 1.38% | 49,899 |
| Jun 26, 2026 | 212.00 | 217.00 | 210.00 | 217.00 | 217.00 | 4.83% | 98,126 |
| Jun 25, 2026 | 206.00 | 215.00 | 206.00 | 207.00 | 207.00 | 0.49% | 1,189,116 |
| Jun 24, 2026 | 207.00 | 207.00 | 204.00 | 206.00 | 206.00 | -0.48% | 22,504 |
| Jun 23, 2026 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 11,242 |
| Jun 22, 2026 | 211.00 | 216.00 | 204.00 | 207.00 | 207.00 | - | 25,166 |
| Jun 19, 2026 | 217.00 | 219.00 | 207.00 | 207.00 | 207.00 | -4.61% | 249,646 |
| Jun 18, 2026 | 220.00 | 222.00 | 212.00 | 217.00 | 217.00 | - | 25,611 |
| Jun 17, 2026 | 217.00 | 229.00 | 215.00 | 217.00 | 217.00 | -3.13% | 175,913 |
| Jun 16, 2026 | 219.00 | 229.00 | 219.00 | 224.00 | 224.00 | -2.61% | 364,934 |
| Jun 15, 2026 | 219.00 | 230.00 | 219.00 | 230.00 | 230.00 | - | 248,579 |
| Jun 12, 2026 | 217.00 | 230.00 | 215.00 | 230.00 | 230.00 | 3.60% | 45,816 |
| Jun 11, 2026 | 219.00 | 226.00 | 215.00 | 222.00 | 222.00 | -3.48% | 13,343 |
| Jun 10, 2026 | 229.00 | 232.00 | 217.00 | 230.00 | 230.00 | 4.07% | 9,303 |
| Jun 9, 2026 | 225.00 | 225.90 | 218.00 | 221.00 | 221.00 | 1.84% | 36,217 |
| Jun 8, 2026 | 232.00 | 232.00 | 217.00 | 217.00 | 217.00 | -1.81% | 4,866 |