Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.475	0.498	0.459	0.475	0.475	3,082,520
2026-07-29	0.450	0.475	0.422	0.475	0.475	5,725,034
2026-07-28	0.450	0.465	0.433	0.450	0.450	12,754,145
2026-07-27	0.475	0.500	0.450	0.450	0.450	1,648,507
2026-07-24	0.475	0.500	0.475	0.475	0.475	309,601
2026-07-23	0.500	0.522	0.450	0.460	0.460	1,903,236
2026-07-22	0.450	0.550	0.439	0.475	0.475	6,841,159
2026-07-21	0.450	0.470	0.400	0.450	0.450	1,622,821
2026-07-20	0.475	0.500	0.450	0.450	0.450	2,459,730
2026-07-17	0.475	0.500	0.450	0.475	0.475	1,406,015
2026-07-16	0.475	0.480	0.450	0.475	0.475	1,687,044
2026-07-15	0.475	0.500	0.461	0.475	0.475	2,547,728
2026-07-14	0.475	0.500	0.462	0.475	0.475	2,447,906
2026-07-13	0.475	0.500	0.450	0.475	0.475	3,014,545
2026-07-10	0.475	0.500	0.455	0.475	0.475	730,648
2026-07-09	0.475	0.500	0.455	0.475	0.475	985,561
2026-07-08	0.475	0.500	0.475	0.475	0.475	2,597,030
2026-07-07	0.475	0.500	0.475	0.475	0.475	1,001,236
2026-07-06	0.475	0.500	0.475	0.475	0.475	3,747,000
2026-07-03	0.475	0.500	0.468	0.475	0.475	922,763
2026-07-02	0.475	0.490	0.468	0.475	0.475	20,569,000
2026-07-01	0.500	0.501	0.466	0.475	0.475	9,412,197
2026-06-30	0.550	0.600	0.500	0.500	0.500	1,061,049
2026-06-29	0.550	0.600	0.500	0.550	0.550	6,669,345
2026-06-26	0.550	0.600	0.501	0.550	0.550	342,601
2026-06-25	0.550	0.600	0.502	0.550	0.550	3,380,287
2026-06-24	0.525	0.540	0.519	0.525	0.525	1,508,048
2026-06-23	0.516	0.550	0.516	0.525	0.525	6,240,533
2026-06-22	0.525	0.550	0.511	0.525	0.525	498,155
2026-06-19	0.490	0.550	0.490	0.525	0.525	7,686,887
2026-06-18	0.475	0.500	0.475	0.475	0.475	395,009
2026-06-17	0.475	0.500	0.451	0.500	0.500	6,044,039
2026-06-16	0.525	0.550	0.450	0.500	0.500	10,320,840
2026-06-15	0.525	0.548	0.513	0.525	0.525	2,253,509
2026-06-12	0.525	0.550	0.500	0.525	0.525	2,369,032
2026-06-11	0.525	0.550	0.512	0.525	0.525	246,768
2026-06-10	0.525	0.550	0.513	0.525	0.525	744,454
2026-06-09	0.525	0.550	0.522	0.525	0.525	1,411,642
2026-06-08	0.550	0.600	0.500	0.525	0.525	8,470,812
2026-06-05	0.525	0.550	0.525	0.525	0.525	2,093,970
2026-06-04	0.525	0.550	0.500	0.525	0.525	2,999,826
2026-06-03	0.525	0.550	0.500	0.550	0.550	1,474,735
2026-06-02	0.525	0.550	0.500	0.525	0.525	6,004,027
2026-06-01	0.550	0.600	0.500	0.525	0.525	5,049,545
2026-05-29	0.550	0.600	0.528	0.550	0.550	2,550,597
2026-05-28	0.550	0.600	0.528	0.550	0.550	327,960
2026-05-27	0.575	0.600	0.550	0.575	0.575	3,783,294
2026-05-26	0.575	0.600	0.550	0.575	0.575	944,035
2026-05-22	0.575	0.600	0.550	0.575	0.575	1,561,338
2026-05-21	0.575	0.600	0.556	0.575	0.575	2,643,908
2026-05-20	0.575	0.600	0.575	0.575	0.575	823,281
2026-05-19	0.575	0.600	0.550	0.575	0.575	454,980
2026-05-18	0.575	0.600	0.550	0.575	0.575	2,794,413
2026-05-15	0.575	0.600	0.550	0.575	0.575	4,095,776
2026-05-14	0.575	0.600	0.575	0.575	0.575	292,111
2026-05-13	0.575	0.600	0.550	0.575	0.575	4,673,031
2026-05-12	0.575	0.600	0.550	0.575	0.575	1,779,669
2026-05-11	0.600	0.650	0.578	0.600	0.600	4,751,542
2026-05-08	0.600	0.650	0.550	0.600	0.600	1,079,335
2026-05-07	0.600	0.650	0.593	0.600	0.600	1,974,603

← NewerPage 2 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.