Altitude Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	46.500	47.000	44.060	45.000	45.000	84,226
2023-09-22	46.500	46.780	46.500	46.500	46.500	14,310
2023-09-21	46.500	46.900	46.020	46.500	46.500	12,772
2023-09-20	47.000	47.900	46.060	46.500	46.500	37,009
2023-09-19	47.500	48.600	46.540	47.000	47.000	82,637
2023-09-18	47.500	48.748	46.420	47.500	47.500	74,306
2023-09-15	47.500	47.560	46.210	47.500	47.500	55,301
2023-09-14	48.000	49.000	45.360	47.500	47.500	108,558
2023-09-13	50.000	50.040	48.000	48.500	48.500	134,657
2023-09-12	50.000	52.000	48.127	50.000	50.000	43,984
2023-09-11	50.000	51.700	50.000	50.000	50.000	60,537
2023-09-08	51.000	51.700	50.000	50.000	50.000	65,918
2023-09-07	51.000	52.000	50.000	51.000	51.000	145,252
2023-09-06	50.020	52.800	50.020	51.000	51.000	109,334
2023-09-05	51.000	51.000	48.266	50.000	50.000	151,335
2023-09-04	52.000	53.000	51.000	51.000	51.000	45,018
2023-09-01	50.500	53.000	50.500	52.000	52.000	369,761
2023-08-31	50.000	50.120	49.000	49.000	49.000	30,239
2023-08-30	49.500	51.000	47.000	50.000	50.000	134,472
2023-08-29	48.500	50.000	48.150	49.500	49.500	68,994
2023-08-25	48.500	49.994	47.020	48.500	48.500	52,765
2023-08-24	49.000	50.000	47.480	48.500	48.500	2,806
2023-08-23	49.000	51.000	47.480	49.000	49.000	12,283
2023-08-22	49.000	50.100	47.020	49.000	49.000	16,792
2023-08-21	49.000	50.100	47.020	49.000	49.000	10,458
2023-08-18	50.000	50.400	47.004	49.000	49.000	68,666
2023-08-17	50.000	51.000	49.060	50.000	50.000	15,827
2023-08-16	48.500	51.000	46.000	50.000	50.000	249,159
2023-08-15	48.500	50.990	46.000	48.500	48.500	46,751
2023-08-14	45.750	51.000	45.750	49.000	49.000	924,773
2023-08-11	45.000	45.600	44.020	45.000	45.000	75,000
2023-08-10	45.000	45.000	45.000	45.000	45.000	1,475
2023-08-09	45.000	46.000	44.275	45.000	45.000	266,755
2023-08-08	44.000	45.000	43.200	44.500	44.500	89,931
2023-08-07	41.000	44.480	40.000	44.000	44.000	290,079
2023-08-04	41.500	41.950	40.020	41.000	41.000	27,481
2023-08-03	41.500	42.360	40.000	41.500	41.500	2,646
2023-08-02	41.000	42.490	40.000	41.500	41.500	45,790
2023-08-01	40.500	41.950	39.020	40.500	40.500	32,407
2023-07-31	41.500	41.700	40.000	40.500	40.500	164,286
2023-07-28	40.320	42.000	40.320	41.500	41.500	97,475
2023-07-27	38.636	42.000	38.636	40.000	40.000	72,905
2023-07-26	40.000	40.000	38.020	38.500	38.500	385,428
2023-07-25	41.500	43.000	38.200	40.400	40.400	316,074
2023-07-24	39.500	40.990	38.250	40.000	40.000	23,178
2023-07-21	39.500	41.000	38.110	41.000	41.000	71,594
2023-07-20	40.500	41.000	39.000	39.500	39.500	76,792
2023-07-19	40.500	41.990	39.750	40.500	40.500	11,548
2023-07-18	41.400	41.400	41.400	41.400	41.400	4,500
2023-07-17	40.000	40.990	39.500	40.500	40.500	82,028
2023-07-14	40.000	40.800	39.500	40.000	40.000	26,613
2023-07-13	38.500	40.800	37.250	40.000	40.000	112,021
2023-07-12	38.000	40.000	37.020	38.500	38.500	92,311
2023-07-11	37.500	38.900	36.020	38.000	38.000	66,737
2023-07-10	36.500	38.000	35.300	37.500	37.500	36,654
2023-07-07	34.500	36.500	34.000	36.500	36.500	54,322
2023-07-06	34.990	34.990	34.000	34.500	34.500	33,140
2023-07-05	36.450	36.450	35.002	35.500	35.500	35,558
2023-07-04	37.500	37.500	36.000	37.500	37.500	14,512
2023-07-03	37.500	37.500	36.000	37.500	37.500	28,173

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.