Aptitude Software Group plc (LON:APTD)
London · Delayed Price · Currency is GBP · Price in GBX 241.00
+9.00 (3.88%)
May 5, 2026, 4:35 PM GMT
Aptitude Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 240.00 | 241.00 | 231.00 | 241.00 | 241.00 | 3.88% | 26,158 |
| May 1, 2026 | 236.00 | 236.00 | 227.00 | 232.00 | 232.00 | 2.65% | 1,666 |
| Apr 30, 2026 | 237.00 | 237.00 | 226.00 | 226.00 | 226.00 | -0.44% | 1,557 |
| Apr 29, 2026 | 231.00 | 246.00 | 227.00 | 227.00 | 227.00 | -6.20% | 30,160 |
| Apr 28, 2026 | 231.00 | 246.00 | 231.00 | 242.00 | 242.00 | 1.68% | 2,133 |
| Apr 27, 2026 | 236.00 | 236.00 | 230.00 | 238.00 | 238.00 | -0.21% | 28,001 |
| Apr 24, 2026 | 240.00 | 242.00 | 232.00 | 238.50 | 238.50 | 1.49% | 19,032 |
| Apr 23, 2026 | 233.40 | 240.00 | 230.00 | 235.00 | 235.00 | 0.86% | 50,272 |
| Apr 22, 2026 | 213.00 | 233.00 | 213.00 | 233.00 | 233.00 | 4.48% | 88,965 |
| Apr 21, 2026 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 0.45% | 21,672 |
| Apr 20, 2026 | 230.03 | 228.00 | 215.00 | 222.00 | 222.00 | -0.89% | 64,827 |
| Apr 17, 2026 | 231.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 9,496 |
| Apr 16, 2026 | 231.00 | 232.00 | 224.00 | 230.00 | 230.00 | -0.43% | 1,841 |
| Apr 15, 2026 | 223.00 | 232.00 | 223.00 | 231.00 | 231.00 | -0.43% | 4,822 |
| Apr 14, 2026 | 231.00 | 245.00 | 225.00 | 232.00 | 232.00 | -1.28% | 36,930 |
| Apr 13, 2026 | 235.00 | 242.91 | 234.00 | 235.00 | 235.00 | - | 9,981 |
| Apr 10, 2026 | 238.55 | 239.00 | 235.00 | 235.00 | 235.00 | - | 25,064 |
| Apr 9, 2026 | 233.19 | 242.00 | 232.00 | 235.00 | 235.00 | 2.62% | 47,369 |
| Apr 8, 2026 | 211.00 | 235.00 | 211.00 | 229.00 | 229.00 | 4.57% | 154,328 |
| Apr 7, 2026 | 210.00 | 219.00 | 210.00 | 219.00 | 219.00 | 3.30% | 26,751 |
| Apr 2, 2026 | 216.00 | 216.00 | 210.36 | 212.00 | 212.00 | -0.47% | 41,062 |
| Apr 1, 2026 | 215.98 | 217.69 | 210.00 | 213.00 | 213.00 | - | 18,826 |
| Mar 31, 2026 | 220.00 | 220.00 | 213.00 | 213.00 | 213.00 | -3.18% | 37,119 |
| Mar 30, 2026 | 214.08 | 220.00 | 218.00 | 220.00 | 220.00 | -0.45% | 23,758 |
| Mar 27, 2026 | 217.00 | 225.00 | 216.00 | 221.00 | 221.00 | 2.31% | 22,192 |
| Mar 26, 2026 | 216.00 | 223.00 | 211.00 | 216.00 | 216.00 | 1.41% | 173 |
| Mar 25, 2026 | 218.00 | 218.00 | 210.00 | 213.00 | 213.00 | -3.18% | 12,642 |
| Mar 24, 2026 | 220.00 | 220.00 | 215.69 | 220.00 | 220.00 | 2.80% | 24,056 |
| Mar 23, 2026 | 220.00 | 226.44 | 214.00 | 214.00 | 214.00 | -3.60% | 4,338 |
| Mar 20, 2026 | 220.00 | 229.00 | 220.00 | 222.00 | 222.00 | -1.33% | 28,992 |
| Mar 19, 2026 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | -2.17% | 2,652 |
| Mar 18, 2026 | 230.00 | 230.00 | 223.20 | 230.00 | 230.00 | - | 5,112 |
| Mar 17, 2026 | 230.00 | 230.00 | 223.20 | 230.00 | 230.00 | 1.32% | 2,700 |
| Mar 16, 2026 | 226.00 | 232.00 | 224.08 | 227.00 | 227.00 | -2.16% | 25,809 |
| Mar 13, 2026 | 232.00 | 232.00 | 227.08 | 232.00 | 232.00 | 1.31% | 38,101 |
| Mar 12, 2026 | 232.00 | 235.00 | 232.00 | 229.00 | 229.00 | -2.55% | 20,849 |
| Mar 11, 2026 | 233.00 | 235.00 | 226.00 | 235.00 | 235.00 | 3.98% | 50,971 |
| Mar 10, 2026 | 240.00 | 242.00 | 226.00 | 226.00 | 226.00 | -2.16% | 60,489 |
| Mar 9, 2026 | 232.00 | 243.05 | 231.00 | 231.00 | 231.00 | -4.55% | 53,080 |
| Mar 6, 2026 | 243.00 | 243.00 | 232.44 | 242.00 | 242.00 | 0.83% | 22,852 |
| Mar 5, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 2.78% | 21,670 |
| 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 |