Aptamer Group Plc APTA
LSE · United Kingdom · Health Technology
GBp 0.3100-0.01 (-1.59%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.30 | 78.64K |
| 2026-09-29 | GBp 0.31 | -3.08% | GBp 0.32 | GBp 0.33 | GBp 0.30 | 3.53M |
| 2026-09-28 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.34 | GBp 0.30 | 1.40M |
| 2026-09-25 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.31 |
| 4.37M |
| 2026-09-24 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 3.91M |
| 2026-09-23 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.31 | 1.98M |
| 2026-09-22 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 4.53M |
| 2026-09-21 | GBp 0.32 | +1.56% | GBp 0.32 | GBp 0.35 | GBp 0.32 | 2.40M |
| 2026-09-18 | GBp 0.32 | -3.03% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 1.98M |
| 2026-09-17 | GBp 0.33 | +1.54% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 4.07M |
| 2026-09-16 | GBp 0.32 | -4.41% | GBp 0.32 | GBp 0.35 | GBp 0.32 | 11.46M |
| 2026-09-15 | GBp 0.34 | -9.33% | GBp 0.38 | GBp 0.36 | GBp 0.34 | 4.02M |
| 2026-09-14 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.37 | GBp 0.33 | 10.59M |
| 2026-09-11 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 10.74M |
| 2026-09-10 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 2.09M |
| 2026-09-09 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.35 | 4.58M |
| 2026-09-08 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.36 | 4.93M |
| 2026-09-07 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 23.48M |
| 2026-09-04 | GBp 0.38 | +7.14% | GBp 0.35 | GBp 0.40 | GBp 0.37 | 1.38M |
| 2026-09-03 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.36 | 3.74M |
| 2026-09-02 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.36 | 5.16M |
| 2026-09-01 | GBp 0.35 | +7.69% | GBp 0.32 | GBp 0.40 | GBp 0.35 | 17.16M |
| 2026-08-28 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.33 | 3.00M |
| 2026-08-27 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.32 | 6.56M |
| 2026-08-26 | GBp 0.32 | -13.33% | GBp 0.38 | GBp 0.37 | GBp 0.33 | 7.94M |
| 2026-08-25 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.86M |
| 2026-08-24 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.34 | 25.16M |
| 2026-08-21 | GBp 0.38 | +7.14% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 8.30M |
| 2026-08-20 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.35 | 1.44M |
| 2026-08-19 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.34 | 29.30M |
| 2026-08-18 | GBp 0.35 | 0.00% | GBp 0.32 | GBp 0.40 | GBp 0.31 | 23.69M |
| 2026-08-17 | GBp 0.35 | -12.50% | GBp 0.40 | GBp 0.40 | GBp 0.35 | 34.59M |
| 2026-08-14 | GBp 0.40 | -5.88% | GBp 0.43 | GBp 0.45 | GBp 0.37 | 28.11M |
| 2026-08-13 | GBp 0.43 | +5.99% | GBp 0.43 | GBp 0.44 | GBp 0.42 | 1.87M |
| 2026-08-12 | GBp 0.40 | -10.89% | GBp 0.45 | GBp 0.45 | GBp 0.40 | 6.96M |
| 2026-08-11 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.45 | GBp 0.44 | 1.63M |
| 2026-08-10 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.46 | GBp 0.40 | 546.51K |
| 2026-08-07 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 1.30M |
| 2026-08-06 | GBp 0.45 | -5.26% | GBp 0.47 | GBp 0.46 | GBp 0.43 | 3.35M |
| 2026-08-05 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.46 | GBp 0.45 | 2.01M |
| 2026-08-04 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 2.34M |
| 2026-08-03 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 3.46M |
| 2026-07-31 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 5.31M |
| 2026-07-30 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.46 | 3.08M |
| 2026-07-29 | GBp 0.47 | +5.56% | GBp 0.45 | GBp 0.47 | GBp 0.42 | 5.73M |
| 2026-07-28 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.47 | GBp 0.43 | 12.75M |
| 2026-07-27 | GBp 0.45 | -5.26% | GBp 0.47 | GBp 0.50 | GBp 0.46 | 1.65M |
| 2026-07-24 | GBp 0.47 | +3.26% | GBp 0.45 | GBp 0.50 | GBp 0.49 | 309.60K |
| 2026-07-23 | GBp 0.46 | -3.16% | GBp 0.50 | GBp 0.52 | GBp 0.45 | 1.90M |
| 2026-07-22 | GBp 0.47 | +5.56% | GBp 0.45 | GBp 0.55 | GBp 0.44 | 6.84M |
| 2026-07-21 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.47 | GBp 0.40 | 1.62M |
| 2026-07-20 | GBp 0.45 | -5.26% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 2.46M |
| 2026-07-17 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 1.41M |
| 2026-07-16 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.48 | GBp 0.45 | 1.69M |
| 2026-07-15 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.46 | 2.55M |
| 2026-07-14 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.46 | 2.45M |
| 2026-07-13 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 3.01M |
| 2026-07-10 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.46 | 730.65K |
| 2026-07-09 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.46 | 985.56K |
| 2026-07-08 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.48 | 2.60M |
| 2026-07-07 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.47 | 1.00M |
| 2026-07-06 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.49 | 3.75M |
| 2026-07-03 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.47 | 922.76K |
| 2026-07-02 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.49 | GBp 0.47 | 20.57M |
| 2026-07-01 | GBp 0.47 | -5.00% | GBp 0.50 | GBp 0.50 | GBp 0.47 | 9.41M |
| 2026-06-30 | GBp 0.50 | -9.09% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 1.06M |
| 2026-06-29 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 6.67M |
| 2026-06-26 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 342.60K |
| 2026-06-25 | GBp 0.55 | +4.76% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 3.38M |
| 2026-06-24 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.54 | GBp 0.52 | 1.51M |
| 2026-06-23 | GBp 0.52 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.52 | 6.24M |
| 2026-06-22 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 498.16K |
| 2026-06-19 | GBp 0.52 | +10.53% | GBp 0.47 | GBp 0.55 | GBp 0.49 | 7.69M |
| 2026-06-18 | GBp 0.47 | -5.00% | GBp 0.47 | GBp 0.50 | GBp 0.48 | 395.01K |
| 2026-06-17 | GBp 0.50 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 6.04M |
| 2026-06-16 | GBp 0.50 | -4.76% | GBp 0.52 | GBp 0.55 | GBp 0.45 | 10.32M |
| 2026-06-15 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 2.25M |
| 2026-06-12 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 2.37M |
| 2026-06-11 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 246.77K |
| 2026-06-10 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 744.45K |
| 2026-06-09 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.52 | 1.41M |
| 2026-06-08 | GBp 0.52 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 8.47M |
| 2026-06-05 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.54 | 2.09M |
| 2026-06-04 | GBp 0.52 | -4.55% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 3.00M |
| 2026-06-03 | GBp 0.55 | +4.76% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 1.47M |
| 2026-06-02 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 6.00M |
| 2026-06-01 | GBp 0.52 | -4.55% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 5.05M |
| 2026-05-29 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.53 | 2.55M |
| 2026-05-28 | GBp 0.55 | -4.35% | GBp 0.55 | GBp 0.60 | GBp 0.53 | 327.96K |
| 2026-05-27 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 3.78M |