Aptitude Software Group plc APTD
LSE · United Kingdom · Technology Services
GBp 261.00+5.00 (+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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 261.00 | +1.95% | GBp 265.00 | GBp 268.00 | GBp 253.00 | 33.12K |
| 2026-09-30 | GBp 256.00 | -3.40% | GBp 263.00 | GBp 267.00 | GBp 255.00 | 140.31K |
| 2026-09-29 | GBp 265.00 | +9.50% | GBp 242.00 | GBp 282.68 | GBp 241.18 | 315.29K |
| 2026-09-28 | GBp 242.00 | -0.82% | GBp 240.00 | GBp 243.84 | GBp 240.00 | 12.85K |
| 2026-09-25 | GBp 244.00 | 0.00% | GBp 242.00 | GBp 247.00 | GBp 239.00 | 28.69K |
| 2026-09-24 | GBp 244.00 | +0.83% | GBp 240.00 | GBp 245.00 | GBp 235.80 | 28.30K |
| 2026-09-23 | GBp 242.00 | +1.26% | GBp 240.00 | GBp 245.11 | GBp 239.06 | 11.16K |
| 2026-09-22 | GBp 239.00 | -3.24% | GBp 244.00 | GBp 247.00 | GBp 238.00 | 90.25K |
| 2026-09-21 | GBp 247.00 | 0.00% | GBp 245.00 | GBp 259.00 | GBp 244.00 | 158.86K |
| 2026-09-18 | GBp 247.00 | -1.20% | GBp 249.00 | GBp 253.50 | GBp 243.00 | 35.69K |
| 2026-09-17 | GBp 250.00 | 0.00% | GBp 259.00 | GBp 259.00 | GBp 242.00 | 116.14K |
| 2026-09-16 | GBp 250.00 | +16.82% | GBp 213.00 | GBp 252.87 | GBp 206.00 | 532.82K |
| 2026-09-15 | GBp 214.00 | 0.00% | GBp 220.00 | GBp 220.00 | GBp 214.00 | 6.41K |
| 2026-09-14 | GBp 214.00 | -2.28% | GBp 219.00 | GBp 223.00 | GBp 214.00 | 15.54K |
| 2026-09-11 | GBp 219.00 | +1.62% | GBp 224.00 | GBp 224.00 | GBp 214.26 | 31.72K |
| 2026-09-10 | GBp 215.50 | -1.15% | GBp 217.00 | GBp 218.00 | GBp 214.48 | 14.80K |
| 2026-09-09 | GBp 218.00 | 0.00% | GBp 213.00 | GBp 222.00 | GBp 213.00 | 4.00K |
| 2026-09-08 | GBp 218.00 | 0.00% | GBp 218.00 | GBp 221.00 | GBp 214.26 | 40.16K |
| 2026-09-07 | GBp 218.00 | -0.91% | GBp 218.00 | GBp 218.95 | GBp 218.00 | 11.94K |
| 2026-09-04 | GBp 220.00 | +0.92% | GBp 220.00 | GBp 221.00 | GBp 215.97 | 9.50K |
| 2026-09-03 | GBp 218.00 | -0.91% | GBp 220.00 | GBp 220.00 | GBp 218.00 | 8.57K |
| 2026-09-02 | GBp 220.00 | +2.33% | GBp 219.00 | GBp 222.18 | GBp 213.60 | 124.25K |
| 2026-09-01 | GBp 215.00 | 0.00% | GBp 218.00 | GBp 220.00 | GBp 215.00 | 96.36K |
| 2026-08-28 | GBp 215.00 | 0.00% | GBp 218.00 | GBp 218.00 | GBp 213.00 | 34.89K |
| 2026-08-27 | GBp 215.00 | -0.46% | GBp 216.00 | GBp 218.00 | GBp 214.50 | 7.72K |
| 2026-08-26 | GBp 216.00 | +0.93% | GBp 213.00 | GBp 220.00 | GBp 213.00 | 17.65K |
| 2026-08-25 | GBp 214.00 | -1.83% | GBp 213.00 | GBp 217.00 | GBp 213.00 | 1.44K |
| 2026-08-24 | GBp 218.00 | +1.40% | GBp 214.00 | GBp 220.00 | GBp 212.20 | 6.98K |
| 2026-08-21 | GBp 215.00 | -0.46% | GBp 215.00 | GBp 222.00 | GBp 215.00 | 99.72K |
| 2026-08-20 | GBp 216.00 | +0.93% | GBp 214.00 | GBp 217.00 | GBp 211.00 | 4.69K |
| 2026-08-19 | GBp 214.00 | -1.83% | GBp 216.00 | GBp 218.00 | GBp 213.91 | 19.55K |
| 2026-08-18 | GBp 218.00 | 0.00% | GBp 215.00 | GBp 225.00 | GBp 215.00 | 6.52K |
| 2026-08-17 | GBp 218.00 | -0.46% | GBp 222.00 | GBp 228.00 | GBp 215.00 | 45.40K |
| 2026-08-14 | GBp 219.00 | +3.30% | GBp 212.00 | GBp 220.00 | GBp 206.72 | 18.84K |
| 2026-08-13 | GBp 212.00 | +2.42% | GBp 203.00 | GBp 212.00 | GBp 202.00 | 65.80K |
| 2026-08-12 | GBp 207.00 | +1.97% | GBp 203.00 | GBp 211.00 | GBp 200.00 | 44.87K |
| 2026-08-11 | GBp 203.00 | +2.53% | GBp 198.50 | GBp 206.00 | GBp 198.50 | 98.79K |
| 2026-08-10 | GBp 198.00 | 0.00% | GBp 198.00 | GBp 204.00 | GBp 197.13 | 165.53K |
| 2026-08-07 | GBp 198.00 | 0.00% | GBp 195.00 | GBp 204.00 | GBp 195.00 | 75.10K |
| 2026-08-06 | GBp 198.00 | +1.54% | GBp 195.00 | GBp 204.00 | GBp 195.00 | 35.75K |
| 2026-08-05 | GBp 195.00 | -0.51% | GBp 195.00 | GBp 205.00 | GBp 195.00 | 203.58K |
| 2026-08-04 | GBp 196.00 | -1.26% | GBp 195.00 | GBp 207.00 | GBp 195.00 | 15.03K |
| 2026-08-03 | GBp 198.50 | +1.28% | GBp 205.00 | GBp 205.00 | GBp 195.00 | 1.72K |
| 2026-07-31 | GBp 196.00 | 0.00% | GBp 196.00 | GBp 203.50 | GBp 196.00 | 158.06K |
| 2026-07-30 | GBp 196.00 | -1.51% | GBp 196.00 | GBp 202.27 | GBp 196.00 | 4.59K |
| 2026-07-29 | GBp 199.00 | +1.53% | GBp 196.00 | GBp 200.56 | GBp 196.00 | 3.16K |
| 2026-07-28 | GBp 196.00 | 0.00% | GBp 196.00 | GBp 204.00 | GBp 196.00 | 809 |
| 2026-07-27 | GBp 196.00 | -2.49% | GBp 197.00 | GBp 210.00 | GBp 196.00 | 9.78K |
| 2026-07-24 | GBp 201.00 | +1.52% | GBp 197.00 | GBp 206.00 | GBp 197.00 | 1.46K |
| 2026-07-23 | GBp 198.00 | 0.00% | GBp 197.00 | GBp 206.00 | GBp 197.00 | 3.90K |
| 2026-07-22 | GBp 198.00 | 0.00% | GBp 197.00 | GBp 198.00 | GBp 197.00 | 303 |
| 2026-07-21 | GBp 198.00 | 0.00% | GBp 197.50 | GBp 206.00 | GBp 197.00 | 13.26K |
| 2026-07-20 | GBp 198.00 | 0.00% | GBp 207.00 | GBp 207.00 | GBp 197.00 | 68.07K |
| 2026-07-17 | GBp 198.00 | 0.00% | GBp 197.00 | GBp 198.00 | GBp 197.00 | 3.25K |
| 2026-07-16 | GBp 198.00 | 0.00% | GBp 198.00 | GBp 206.00 | GBp 197.00 | 53 |
| 2026-07-15 | GBp 198.00 | +0.25% | GBp 197.00 | GBp 198.50 | GBp 197.00 | 40.60K |
| 2026-07-14 | GBp 197.50 | -0.25% | GBp 203.00 | GBp 204.00 | GBp 196.00 | 232.03K |
| 2026-07-13 | GBp 198.00 | -2.46% | GBp 198.00 | GBp 205.00 | GBp 197.07 | 14.74K |
| 2026-07-10 | GBp 203.00 | 0.00% | GBp 203.00 | GBp 206.43 | GBp 203.00 | 3.86K |
| 2026-07-09 | GBp 203.00 | 0.00% | GBp 203.00 | GBp 203.00 | GBp 199.00 | 5.10K |
| 2026-07-08 | GBp 203.00 | -1.93% | GBp 211.00 | GBp 212.00 | GBp 198.99 | 32.24K |
| 2026-07-07 | GBp 207.00 | -2.36% | GBp 212.00 | GBp 212.00 | GBp 206.05 | 3.27K |
| 2026-07-06 | GBp 212.00 | +7.07% | GBp 204.00 | GBp 212.00 | GBp 200.00 | 14.30K |
| 2026-07-03 | GBp 198.00 | -7.04% | GBp 221.00 | GBp 221.00 | GBp 196.50 | 63.31K |
| 2026-07-02 | GBp 213.00 | +0.47% | GBp 213.00 | GBp 218.56 | GBp 212.66 | 7.11K |
| 2026-07-01 | GBp 212.00 | -2.75% | GBp 218.00 | GBp 220.00 | GBp 212.00 | 16.99K |
| 2026-06-30 | GBp 218.00 | -0.91% | GBp 212.00 | GBp 220.28 | GBp 212.00 | 11.31K |
| 2026-06-29 | GBp 220.00 | +1.38% | GBp 216.00 | GBp 220.00 | GBp 211.58 | 49.90K |
| 2026-06-26 | GBp 217.00 | +4.83% | GBp 212.00 | GBp 217.00 | GBp 210.00 | 98.13K |
| 2026-06-25 | GBp 207.00 | +0.49% | GBp 206.00 | GBp 215.00 | GBp 206.00 | 1.19M |
| 2026-06-24 | GBp 206.00 | -0.48% | GBp 207.00 | GBp 207.00 | GBp 204.00 | 22.50K |
| 2026-06-23 | GBp 207.00 | 0.00% | GBp 207.00 | GBp 208.00 | GBp 205.00 | 11.24K |
| 2026-06-22 | GBp 207.00 | 0.00% | GBp 211.00 | GBp 216.00 | GBp 204.00 | 25.17K |
| 2026-06-19 | GBp 207.00 | -4.61% | GBp 217.00 | GBp 219.00 | GBp 207.00 | 249.65K |
| 2026-06-18 | GBp 217.00 | 0.00% | GBp 220.00 | GBp 222.00 | GBp 212.00 | 25.61K |
| 2026-06-17 | GBp 217.00 | -3.13% | GBp 217.00 | GBp 229.00 | GBp 215.00 | 175.91K |
| 2026-06-16 | GBp 224.00 | -2.61% | GBp 219.00 | GBp 229.00 | GBp 219.00 | 364.93K |
| 2026-06-15 | GBp 230.00 | 0.00% | GBp 219.00 | GBp 230.00 | GBp 219.00 | 248.58K |
| 2026-06-12 | GBp 230.00 | +3.60% | GBp 217.00 | GBp 230.00 | GBp 215.00 | 45.82K |
| 2026-06-11 | GBp 222.00 | -3.48% | GBp 219.00 | GBp 225.99 | GBp 215.00 | 13.34K |
| 2026-06-10 | GBp 230.00 | +4.07% | GBp 229.00 | GBp 232.00 | GBp 217.00 | 9.30K |
| 2026-06-09 | GBp 221.00 | +1.84% | GBp 225.00 | GBp 225.90 | GBp 218.00 | 36.22K |
| 2026-06-08 | GBp 217.00 | -1.81% | GBp 232.00 | GBp 232.00 | GBp 217.00 | 4.87K |
| 2026-06-05 | GBp 221.00 | -0.45% | GBp 221.00 | GBp 232.00 | GBp 221.00 | 9.45K |
| 2026-06-04 | GBp 222.00 | -2.20% | GBp 232.00 | GBp 233.00 | GBp 222.00 | 3.53K |
| 2026-06-03 | GBp 227.00 | +2.25% | GBp 222.00 | GBp 232.00 | GBp 222.00 | 7.16K |
| 2026-06-02 | GBp 222.00 | -2.20% | GBp 227.00 | GBp 231.75 | GBp 222.00 | 7.03K |
| 2026-06-01 | GBp 227.00 | -0.87% | GBp 233.00 | GBp 233.00 | GBp 222.00 | 8.17K |
| 2026-05-29 | GBp 229.00 | +5.05% | GBp 228.00 | GBp 232.00 | GBp 220.00 | 26.78K |
| 2026-05-28 | GBp 218.00 | 0.00% | GBp 218.00 | GBp 227.00 | GBp 217.00 | 13.37K |