Altitude Group plc ALT
LSE · United Kingdom · Technology Services
GBp 20.10-0.40 (-1.95%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 20.10 | -1.95% | GBp 21.20 | GBp 21.20 | GBp 20.10 | 726 |
| 2026-10-01 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 16.97K |
| 2026-09-30 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.00 | GBp 20.00 | 29.90K |
| 2026-09-29 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.06 | GBp 19.70 | 60.71K |
| 2026-09-28 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.99 | 49 |
| 2026-09-25 | GBp 20.50 | -2.38% | GBp 21.00 | GBp 22.00 | GBp 20.12 | 20.00K |
| 2026-09-24 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-09-23 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.13 | GBp 20.13 | 12.50K |
| 2026-09-22 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 22.00 | 12 |
| 2026-09-21 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.13 | 40.01K |
| 2026-09-18 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.13 | 168.76K |
| 2026-09-17 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.48 | GBp 20.31 | 78.91K |
| 2026-09-16 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.27 | GBp 20.27 | 2.46K |
| 2026-09-15 | GBp 21.00 | -4.55% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 59.02K |
| 2026-09-14 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.98 | GBp 21.16 | 79.67K |
| 2026-09-11 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.00 | GBp 22.00 | 0 |
| 2026-09-10 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.43 | GBp 21.15 | 6.13K |
| 2026-09-09 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.00 | GBp 21.11 | 120.00K |
| 2026-09-08 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.55 | 20.86K |
| 2026-09-07 | GBp 22.00 | -1.79% | GBp 22.50 | GBp 23.00 | GBp 21.21 | 70.01K |
| 2026-09-04 | GBp 22.40 | -2.61% | GBp 23.00 | GBp 24.00 | GBp 21.20 | 200.16K |
| 2026-09-03 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 22.62 | GBp 22.60 | 24.40K |
| 2026-09-02 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 20.18K |
| 2026-09-01 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 22.62 | GBp 22.62 | 13.25K |
| 2026-08-28 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.00 | GBp 23.00 | 0 |
| 2026-08-27 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 22.35 | GBp 22.00 | 21.62K |
| 2026-08-26 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 22.60 | GBp 22.35 | 7.00K |
| 2026-08-25 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.00 | GBp 23.00 | 0 |
| 2026-08-24 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 14.51K |
| 2026-08-21 | GBp 23.00 | +2.22% | GBp 23.00 | GBp 22.89 | GBp 22.00 | 14.89K |
| 2026-08-20 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-08-19 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.89 | GBp 22.37 | 17.97K |
| 2026-08-18 | GBp 22.50 | -6.25% | GBp 24.00 | GBp 24.00 | GBp 22.92 | 82.91K |
| 2026-08-17 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.27 | GBp 23.27 | 22.50K |
| 2026-08-14 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.15 | 25.92K |
| 2026-08-13 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 24.30 | 3.27K |
| 2026-08-12 | GBp 24.00 | +2.13% | GBp 23.50 | GBp 23.99 | GBp 23.60 | 25.05K |
| 2026-08-11 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.15 | GBp 23.01 | 12.51K |
| 2026-08-10 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.01 | GBp 23.01 | 64 |
| 2026-08-07 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.72 | GBp 23.72 | 1.46K |
| 2026-08-06 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.99 | GBp 23.01 | 17 |
| 2026-08-05 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.75 | GBp 23.75 | 21.06K |
| 2026-08-04 | GBp 23.50 | -9.62% | GBp 26.00 | GBp 26.00 | GBp 23.00 | 262.50K |
| 2026-08-03 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.80 | GBp 25.02 | 77.67K |
| 2026-07-31 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.98 | GBp 25.40 | 1.37K |
| 2026-07-30 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-07-29 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.55 | GBp 25.55 | 6.00K |
| 2026-07-28 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.98 | GBp 25.17 | 2.92K |
| 2026-07-27 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.80 | GBp 26.80 | 9 |
| 2026-07-24 | GBp 26.00 | +1.96% | GBp 25.50 | GBp 25.99 | GBp 25.95 | 11.53K |
| 2026-07-23 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.99 | GBp 25.45 | 4.19K |
| 2026-07-22 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.95 | GBp 25.44 | 77.63K |
| 2026-07-21 | GBp 25.50 | -5.56% | GBp 27.00 | GBp 27.67 | GBp 25.55 | 31.34K |
| 2026-07-20 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.67 | GBp 25.25 | 30.01K |
| 2026-07-17 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 26.50 | GBp 26.21 | 27.50K |
| 2026-07-16 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.33 | GBp 26.44 | 36.25K |
| 2026-07-15 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 26.50 | GBp 26.50 | 3.04K |
| 2026-07-14 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.67 | GBp 26.44 | 22.17K |
| 2026-07-13 | GBp 27.00 | -1.82% | GBp 27.50 | GBp 28.75 | GBp 26.00 | 87.00K |
| 2026-07-10 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 29.00 | GBp 26.00 | 25.13K |
| 2026-07-09 | GBp 27.50 | +12.24% | GBp 24.50 | GBp 27.95 | GBp 24.55 | 96.85K |
| 2026-07-08 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.71 | GBp 24.71 | 8.11K |
| 2026-07-07 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.55 | GBp 24.55 | 192 |
| 2026-07-06 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 24.71 | 22.51K |
| 2026-07-03 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 23.00 | 5.98K |
| 2026-07-02 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 23.00 | 5.72K |
| 2026-07-01 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 25.11 | 31.50K |
| 2026-06-30 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 24.70 | 36.23K |
| 2026-06-29 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.97 | GBp 25.11 | 14.83K |
| 2026-06-26 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.97 | GBp 25.11 | 4.09K |
| 2026-06-25 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 23.00 | 9.17K |
| 2026-06-24 | GBp 24.50 | +2.08% | GBp 24.00 | GBp 26.00 | GBp 23.00 | 45.86K |
| 2026-06-23 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.98 | GBp 24.56 | 9.23K |
| 2026-06-22 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.98 | GBp 24.11 | 31.25K |
| 2026-06-19 | GBp 24.00 | -2.04% | GBp 24.00 | GBp 24.98 | GBp 24.11 | 7.56K |
| 2026-06-18 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.40 | GBp 24.00 | 52.09K |
| 2026-06-17 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.87 | GBp 24.11 | 2.63K |
| 2026-06-16 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.87 | GBp 24.11 | 85.68K |
| 2026-06-15 | GBp 24.50 | +4.26% | GBp 23.50 | GBp 25.00 | GBp 24.25 | 86.04K |
| 2026-06-12 | GBp 23.50 | +2.17% | GBp 23.00 | GBp 25.00 | GBp 23.11 | 128.29K |
| 2026-06-11 | GBp 23.00 | +6.98% | GBp 22.00 | GBp 23.80 | GBp 21.00 | 253.52K |
| 2026-06-10 | GBp 21.50 | +4.88% | GBp 21.00 | GBp 22.00 | GBp 20.51 | 162.44K |
| 2026-06-09 | GBp 20.50 | +2.50% | GBp 20.00 | GBp 20.88 | GBp 20.80 | 78.62K |
| 2026-06-08 | GBp 20.00 | +5.26% | GBp 19.00 | GBp 21.00 | GBp 19.56 | 220.01K |
| 2026-06-05 | GBp 19.00 | +2.70% | GBp 18.50 | GBp 19.87 | GBp 18.00 | 42.63K |
| 2026-06-04 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.80 | GBp 18.00 | 79.85K |
| 2026-06-03 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.55 | 11.61K |
| 2026-06-02 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 268.15K |
| 2026-06-01 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.13 | 28.84K |
| 2026-05-29 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 16.54K |