Aptitude Software Group plc (LON:APTD)
London · Delayed Price · Currency is GBP · Price in GBX 244.00
+2.00 (0.83%)
Sep 24, 2026, 4:35 PM GMT
Aptitude Software Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 239.94 | 245.00 | 236.00 | 244.00 | 244.00 | 1.58% | 28,296 |
| Sep 23, 2026 | 245.11 | 243.00 | 240.00 | 242.00 | 240.20 | 1.26% | 11,157 |
| Sep 22, 2026 | 244.00 | 247.00 | 238.00 | 239.00 | 237.22 | -3.24% | 90,253 |
| Sep 21, 2026 | 245.00 | 259.00 | 244.00 | 247.00 | 245.16 | - | 158,861 |
| Sep 18, 2026 | 249.00 | 253.50 | 243.00 | 247.00 | 245.16 | -1.20% | 35,691 |
| Sep 17, 2026 | 259.00 | 259.00 | 242.00 | 250.00 | 248.14 | - | 116,135 |
| Sep 16, 2026 | 213.00 | 252.87 | 206.00 | 250.00 | 248.14 | 16.82% | 532,821 |
| Sep 15, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 212.41 | - | 6,406 |
| Sep 14, 2026 | 219.00 | 223.00 | 214.00 | 214.00 | 212.41 | -2.28% | 15,536 |
| Sep 11, 2026 | 224.00 | 224.00 | 214.26 | 219.00 | 217.37 | 1.62% | 31,718 |
| Sep 10, 2026 | 217.00 | 218.00 | 214.48 | 215.50 | 213.90 | -1.15% | 14,795 |
| Sep 9, 2026 | 213.00 | 222.00 | 213.00 | 218.00 | 216.38 | - | 4,005 |
| Sep 8, 2026 | 218.00 | 221.00 | 214.26 | 218.00 | 216.38 | - | 40,156 |
| Sep 7, 2026 | 218.00 | 218.95 | 218.00 | 218.00 | 216.38 | -0.91% | 11,938 |
| Sep 4, 2026 | 220.00 | 221.00 | 215.97 | 220.00 | 218.36 | 0.92% | 9,502 |
| Sep 3, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 216.38 | -0.91% | 8,570 |
| Sep 2, 2026 | 219.00 | 222.18 | 213.60 | 220.00 | 218.36 | 2.33% | 124,253 |
| Sep 1, 2026 | 218.00 | 220.00 | 215.00 | 215.00 | 213.40 | - | 96,364 |
| Aug 28, 2026 | 218.00 | 218.00 | 213.00 | 215.00 | 213.40 | - | 34,887 |
| Aug 27, 2026 | 216.00 | 218.00 | 214.50 | 215.00 | 213.40 | -0.46% | 7,723 |
| Aug 26, 2026 | 213.00 | 220.00 | 213.00 | 216.00 | 214.39 | 0.93% | 17,650 |
| Aug 25, 2026 | 213.00 | 217.00 | 213.00 | 214.00 | 212.41 | -1.83% | 1,441 |
| Aug 24, 2026 | 214.00 | 220.00 | 212.20 | 218.00 | 216.38 | 1.40% | 6,976 |
| Aug 21, 2026 | 215.00 | 222.00 | 215.00 | 215.00 | 213.40 | -0.46% | 99,719 |
| Aug 20, 2026 | 214.00 | 217.00 | 211.00 | 216.00 | 214.39 | 0.93% | 4,690 |
| Aug 19, 2026 | 216.00 | 218.00 | 213.91 | 214.00 | 212.41 | -1.83% | 19,547 |
| Aug 18, 2026 | 215.00 | 225.00 | 215.00 | 218.00 | 216.38 | - | 6,521 |
| Aug 17, 2026 | 222.00 | 228.00 | 215.00 | 218.00 | 216.38 | -0.46% | 45,399 |
| Aug 14, 2026 | 212.00 | 220.00 | 206.72 | 219.00 | 217.37 | 3.30% | 18,839 |
| Aug 13, 2026 | 203.00 | 212.00 | 202.00 | 212.00 | 210.42 | 2.42% | 65,800 |
| Aug 12, 2026 | 203.00 | 211.00 | 200.00 | 207.00 | 205.46 | 1.97% | 44,872 |
| Aug 11, 2026 | 198.50 | 206.00 | 198.50 | 203.00 | 201.49 | 2.53% | 98,789 |
| Aug 10, 2026 | 198.00 | 204.00 | 197.13 | 198.00 | 196.53 | - | 165,535 |
| Aug 7, 2026 | 195.00 | 204.00 | 195.00 | 198.00 | 196.53 | - | 75,101 |
| Aug 6, 2026 | 195.00 | 204.00 | 195.00 | 198.00 | 196.53 | 1.54% | 35,755 |
| Aug 5, 2026 | 195.00 | 205.00 | 195.00 | 195.00 | 193.55 | -0.51% | 203,575 |
| Aug 4, 2026 | 195.00 | 207.00 | 195.00 | 196.00 | 194.54 | -1.26% | 15,026 |
| Aug 3, 2026 | 205.00 | 205.00 | 195.00 | 198.50 | 197.02 | 1.28% | 1,722 |
| Jul 31, 2026 | 196.00 | 203.50 | 196.00 | 196.00 | 194.54 | - | 158,063 |
| Jul 30, 2026 | 196.00 | 202.27 | 196.00 | 196.00 | 194.54 | -1.51% | 4,587 |
| Jul 29, 2026 | 196.00 | 200.56 | 196.00 | 199.00 | 197.52 | 1.53% | 3,162 |
| Jul 28, 2026 | 196.00 | 204.00 | 196.00 | 196.00 | 194.54 | - | 809 |
| Jul 27, 2026 | 197.00 | 210.00 | 196.00 | 196.00 | 194.54 | -2.49% | 9,782 |
| Jul 24, 2026 | 197.00 | 206.00 | 197.00 | 201.00 | 199.51 | 1.52% | 1,462 |
| Jul 23, 2026 | 197.00 | 206.00 | 197.00 | 198.00 | 196.53 | - | 3,905 |
| Jul 22, 2026 | 197.00 | 198.00 | 197.00 | 198.00 | 196.53 | - | 303 |
| Jul 21, 2026 | 197.50 | 206.00 | 197.00 | 198.00 | 196.53 | - | 13,264 |
| Jul 20, 2026 | 207.00 | 207.00 | 197.00 | 198.00 | 196.53 | - | 68,069 |
| Jul 17, 2026 | 197.00 | 198.00 | 197.00 | 198.00 | 196.53 | - | 3,249 |
| Jul 16, 2026 | 198.00 | 206.00 | 197.00 | 198.00 | 196.53 | - | 54 |