Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.315	0.330	0.303	0.315	0.315	3,357,572
2026-10-22	0.315	0.315	0.306	0.315	0.315	3,465,248
2026-10-21	0.315	0.324	0.313	0.315	0.315	1,970,123
2026-10-20	0.315	0.330	0.313	0.315	0.315	714,103
2026-10-19	0.311	0.320	0.311	0.315	0.315	6,714,945
2026-10-16	0.325	0.350	0.310	0.310	0.310	4,311,067
2026-10-15	0.325	0.350	0.308	0.325	0.325	4,114,697
2026-10-14	0.325	0.330	0.308	0.325	0.325	2,328,537
2026-10-13	0.325	0.350	0.318	0.325	0.325	14,352,240
2026-10-12	0.325	0.325	0.309	0.325	0.325	4,234,198
2026-10-09	0.325	0.350	0.300	0.325	0.325	2,608,173
2026-10-08	0.325	0.330	0.303	0.325	0.325	11,728,602
2026-10-07	0.325	0.330	0.300	0.325	0.325	4,670,882
2026-10-06	0.325	0.333	0.300	0.325	0.325	1,467,288
2026-10-05	0.325	0.343	0.300	0.325	0.325	1,658,252
2026-10-02	0.310	0.350	0.300	0.325	0.325	7,281,497
2026-10-01	0.310	0.314	0.301	0.310	0.310	2,329,917
2026-09-30	0.315	0.315	0.301	0.315	0.315	78,635
2026-09-29	0.325	0.330	0.301	0.315	0.315	3,530,290
2026-09-28	0.325	0.340	0.303	0.325	0.325	1,398,378
2026-09-25	0.325	0.350	0.313	0.325	0.325	4,367,568
2026-09-24	0.325	0.327	0.315	0.325	0.325	3,905,831
2026-09-23	0.325	0.350	0.314	0.325	0.325	1,979,833
2026-09-22	0.325	0.330	0.313	0.325	0.325	4,533,755
2026-09-21	0.325	0.350	0.321	0.325	0.325	2,404,391
2026-09-18	0.325	0.350	0.301	0.320	0.320	1,976,465
2026-09-17	0.325	0.332	0.313	0.330	0.330	4,067,340
2026-09-16	0.325	0.350	0.320	0.325	0.325	11,456,225
2026-09-15	0.364	0.364	0.338	0.340	0.340	4,021,282
2026-09-14	0.375	0.375	0.328	0.375	0.375	10,586,713
2026-09-11	0.375	0.400	0.355	0.375	0.375	10,739,410
2026-09-10	0.375	0.400	0.350	0.375	0.375	2,085,994
2026-09-09	0.375	0.383	0.350	0.375	0.375	4,576,134
2026-09-08	0.375	0.400	0.364	0.375	0.375	4,929,684
2026-09-07	0.375	0.398	0.350	0.375	0.375	23,482,059
2026-09-04	0.370	0.400	0.370	0.375	0.375	1,375,590
2026-09-03	0.350	0.400	0.350	0.350	0.350	3,740,226
2026-09-02	0.350	0.400	0.350	0.350	0.350	5,158,405
2026-09-01	0.348	0.400	0.348	0.350	0.350	17,159,082
2026-08-28	0.325	0.350	0.325	0.325	0.325	2,998,820
2026-08-27	0.325	0.350	0.325	0.325	0.325	6,562,625
2026-08-26	0.369	0.369	0.325	0.325	0.325	7,941,975
2026-08-25	0.375	0.400	0.350	0.375	0.375	1,860,116
2026-08-24	0.375	0.400	0.336	0.375	0.375	25,163,725
2026-08-21	0.350	0.400	0.300	0.375	0.375	8,302,326
2026-08-20	0.350	0.400	0.346	0.350	0.350	1,441,854
2026-08-19	0.350	0.400	0.335	0.350	0.350	29,298,185
2026-08-18	0.325	0.400	0.310	0.350	0.350	23,689,268
2026-08-17	0.400	0.434	0.350	0.350	0.350	34,592,996
2026-08-14	0.425	0.450	0.366	0.400	0.400	28,110,236
2026-08-13	0.425	0.439	0.422	0.425	0.425	1,874,435
2026-08-12	0.446	0.446	0.401	0.401	0.401	6,961,189
2026-08-11	0.450	0.450	0.435	0.450	0.450	1,631,213
2026-08-10	0.450	0.464	0.400	0.450	0.450	546,507
2026-08-07	0.450	0.500	0.400	0.450	0.450	1,300,766
2026-08-06	0.463	0.463	0.433	0.450	0.450	3,354,093
2026-08-05	0.475	0.475	0.451	0.475	0.475	2,014,556
2026-08-04	0.475	0.500	0.451	0.475	0.475	2,336,589
2026-08-03	0.475	0.500	0.454	0.475	0.475	3,462,757
2026-07-31	0.475	0.500	0.451	0.475	0.475	5,305,106

Page 1 of 2 · 64 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.