Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.235	0.240	0.220	0.230	0.230	4,496,685
2024-09-04	0.240	0.250	0.230	0.240	0.240	8,078,302
2024-09-03	0.259	0.259	0.223	0.240	0.240	26,640,881
2024-09-02	0.240	0.250	0.221	0.230	0.230	11,777,730
2024-08-30	0.245	0.250	0.231	0.240	0.240	35,543,980
2024-08-29	0.260	0.260	0.243	0.245	0.245	6,443,512
2024-08-28	0.265	0.270	0.246	0.260	0.260	7,674,708
2024-08-27	0.275	0.300	0.250	0.265	0.265	38,173,762
2024-08-23	0.240	0.300	0.230	0.275	0.275	42,554,941
2024-08-22	0.240	0.250	0.230	0.240	0.240	19,699,471
2024-08-21	0.240	0.250	0.230	0.240	0.240	18,974,350
2024-08-20	0.240	0.250	0.230	0.240	0.240	21,207,369
2024-08-19	0.235	0.240	0.230	0.240	0.240	34,708,762
2024-08-16	0.240	0.250	0.228	0.230	0.230	47,880,602
2024-08-15	0.240	0.250	0.230	0.240	0.240	6,386,646
2024-08-14	0.250	0.270	0.230	0.240	0.240	61,436,641
2024-08-13	0.250	0.270	0.240	0.250	0.250	2,378,939
2024-08-12	0.250	0.270	0.240	0.250	0.250	5,369,743
2024-08-09	0.250	0.270	0.243	0.250	0.250	2,490,942
2024-08-08	0.250	0.270	0.246	0.250	0.250	2,393,896
2024-08-07	0.240	0.270	0.230	0.250	0.250	15,114,210
2024-08-06	0.239	0.250	0.239	0.240	0.240	15,374,030
2024-08-05	0.250	0.270	0.221	0.235	0.235	9,456,537
2024-08-02	0.250	0.270	0.230	0.250	0.250	4,177,334
2024-08-01	0.240	0.280	0.230	0.260	0.260	6,320,450
2024-07-31	0.250	0.270	0.238	0.240	0.240	2,846,846
2024-07-30	0.250	0.270	0.230	0.250	0.250	11,550,190
2024-07-29	0.260	0.270	0.238	0.250	0.250	18,789,330
2024-07-26	0.300	0.300	0.246	0.260	0.260	54,774,621
2024-07-25	0.250	0.330	0.230	0.300	0.300	63,478,398
2024-07-24	0.550	0.600	0.250	0.250	0.250	113,261,797
2024-07-23	0.550	0.600	0.518	0.550	0.550	1,255,438
2024-07-22	0.575	0.650	0.500	0.550	0.550	648,819
2024-07-19	0.575	0.650	0.500	0.575	0.575	2,565,277
2024-07-18	0.600	0.650	0.550	0.575	0.575	791,292
2024-07-17	0.650	0.700	0.550	0.600	0.600	2,439,868
2024-07-16	0.650	0.700	0.619	0.650	0.650	409,466
2024-07-15	0.650	0.700	0.600	0.650	0.650	797,839
2024-07-12	0.675	0.700	0.617	0.650	0.650	1,399,817
2024-07-11	0.675	0.700	0.651	0.675	0.675	4,467,222
2024-07-10	0.700	0.700	0.650	0.675	0.675	4,499,600
2024-07-09	0.700	0.701	0.650	0.700	0.700	4,362,189
2024-07-08	0.700	0.850	0.700	0.700	0.700	9,997,725
2024-07-05	0.700	0.800	0.656	0.675	0.675	5,293,519
2024-07-04	0.700	0.750	0.650	0.700	0.700	5,008,169
2024-07-03	0.750	0.800	0.625	0.700	0.700	27,457,150
2024-07-02	0.625	0.650	0.608	0.625	0.625	1,403,415
2024-07-01	0.650	0.671	0.625	0.625	0.625	1,894,485
2024-06-28	0.650	0.698	0.627	0.650	0.650	2,453,182
2024-06-27	0.650	0.677	0.613	0.650	0.650	2,083,079
2024-06-26	0.675	0.720	0.598	0.650	0.650	3,865,729
2024-06-25	0.675	0.695	0.651	0.675	0.675	622,788
2024-06-24	0.748	0.748	0.650	0.675	0.675	6,108,092
2024-06-21	0.700	0.748	0.651	0.700	0.700	694,697
2024-06-20	0.700	0.714	0.651	0.700	0.700	875,127
2024-06-19	0.700	0.748	0.700	0.700	0.700	338,711
2024-06-18	0.700	0.748	0.651	0.700	0.700	207,653
2024-06-17	0.748	0.748	0.651	0.700	0.700	862,022
2024-06-14	0.750	0.800	0.700	0.750	0.750	1,971,601
2024-06-13	0.725	0.750	0.665	0.700	0.700	714,554

← NewerPage 10 of 20 · 1,172 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.