Aptitude Software Group plc (LON:APTD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 206.00
+3.00 (1.48%)
Nov 4, 2026, 3:30 PM GMT
Aptitude Software Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 207.00 | 207.00 | 202.00 | 206.00 | 206.00 | 1.48% | 5,915 |
| Nov 3, 2026 | 202.00 | 207.00 | 202.00 | 203.00 | 203.00 | 0.50% | 15,375 |
| Nov 2, 2026 | 202.00 | 207.00 | 201.88 | 202.00 | 202.00 | -0.98% | 33,025 |
| Oct 30, 2026 | 204.00 | 206.00 | 198.00 | 204.00 | 204.00 | 0.99% | 17,756 |
| Oct 29, 2026 | 209.00 | 214.00 | 190.00 | 202.00 | 202.00 | -5.61% | 200,218 |
| Oct 28, 2026 | 215.00 | 219.02 | 206.00 | 214.00 | 214.00 | -0.93% | 40,082 |
| Oct 27, 2026 | 211.00 | 220.00 | 209.00 | 216.00 | 216.00 | 1.41% | 69,911 |
| Oct 26, 2026 | 221.00 | 221.00 | 213.00 | 213.00 | 213.00 | -1.39% | 6,941 |
| Oct 23, 2026 | 221.00 | 230.00 | 215.00 | 216.00 | 216.00 | -5.26% | 108,686 |
| Oct 22, 2026 | 227.00 | 232.30 | 225.00 | 228.00 | 228.00 | -0.87% | 57,610 |
| Oct 21, 2026 | 229.00 | 234.32 | 225.20 | 230.00 | 230.00 | -1.29% | 61,210 |
| Oct 20, 2026 | 235.00 | 235.60 | 227.00 | 233.00 | 233.00 | 0.87% | 91,477 |
| Oct 19, 2026 | 228.00 | 239.00 | 227.00 | 231.00 | 231.00 | 0.43% | 3,995 |
| Oct 16, 2026 | 225.00 | 236.00 | 225.00 | 230.00 | 230.00 | 2.22% | 34,149 |
| Oct 15, 2026 | 221.00 | 232.00 | 221.00 | 225.00 | 225.00 | -2.17% | 27,856 |
| Oct 14, 2026 | 235.00 | 236.30 | 221.50 | 230.00 | 230.00 | -4.17% | 98,100 |
| Oct 13, 2026 | 241.00 | 251.00 | 240.00 | 240.00 | 240.00 | - | 9,600 |
| Oct 12, 2026 | 246.00 | 257.00 | 240.00 | 240.00 | 240.00 | -2.44% | 18,753 |
| Oct 9, 2026 | 248.00 | 255.50 | 246.00 | 246.00 | 246.00 | -1.60% | 18,950 |
| Oct 8, 2026 | 250.00 | 254.70 | 246.10 | 250.00 | 250.00 | - | 21,678 |
| Oct 7, 2026 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | -2.34% | 9,599 |
| Oct 6, 2026 | 260.00 | 269.00 | 256.00 | 256.00 | 256.00 | -4.83% | 48,869 |
| Oct 5, 2026 | 269.00 | 269.00 | 260.00 | 269.00 | 269.00 | 3.86% | 58,932 |
| Oct 2, 2026 | 251.00 | 269.00 | 251.00 | 259.00 | 259.00 | -0.77% | 11,085 |
| Oct 1, 2026 | 265.00 | 268.00 | 253.00 | 261.00 | 261.00 | 1.95% | 33,122 |
| Sep 30, 2026 | 263.00 | 267.00 | 255.00 | 256.00 | 256.00 | -3.40% | 140,306 |
| Sep 29, 2026 | 242.00 | 282.70 | 241.20 | 265.00 | 265.00 | 9.50% | 315,294 |
| Sep 28, 2026 | 240.00 | 243.80 | 240.00 | 242.00 | 242.00 | -0.82% | 12,849 |
| Sep 25, 2026 | 242.00 | 247.00 | 239.00 | 244.00 | 244.00 | - | 28,688 |
| Sep 24, 2026 | 240.00 | 245.00 | 235.80 | 244.00 | 244.00 | 1.58% | 28,296 |
| Sep 23, 2026 | 240.00 | 245.10 | 239.10 | 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 | 252.90 | 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 | 214.30 | 219.00 | 217.37 | 1.62% | 31,718 |
| Sep 10, 2026 | 217.00 | 218.00 | 214.50 | 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 | 214.30 | 218.00 | 216.38 | - | 40,156 |
| Sep 7, 2026 | 218.00 | 219.00 | 218.00 | 218.00 | 216.38 | -0.91% | 11,938 |
| Sep 4, 2026 | 220.00 | 221.00 | 216.00 | 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 | 222.20 | 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 |