Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.950	1.000	0.850	0.925	0.925	2,748,513
2026-02-05	0.875	0.950	0.873	0.950	0.950	7,412,545
2026-02-04	0.858	0.900	0.858	0.875	0.875	2,178,505
2026-02-03	0.850	0.894	0.800	0.850	0.850	1,567,704
2026-02-02	0.875	0.900	0.801	0.850	0.850	2,416,332
2026-01-30	0.875	0.900	0.851	0.875	0.875	2,655,996
2026-01-29	0.875	0.940	0.858	0.875	0.875	15,996,277
2026-01-28	0.875	0.900	0.833	0.850	0.850	4,121,429
2026-01-27	0.875	0.900	0.860	0.875	0.875	1,536,152
2026-01-26	0.950	1.000	0.873	0.875	0.875	5,143,502
2026-01-23	0.900	1.000	0.850	0.950	0.950	5,226,076
2026-01-22	0.900	0.950	0.850	0.900	0.900	3,168,974
2026-01-21	0.900	0.950	0.880	0.900	0.900	1,466,520
2026-01-20	0.950	0.979	0.850	0.950	0.950	10,725,340
2026-01-19	0.950	1.000	0.900	0.950	0.950	3,723,625
2026-01-16	0.950	1.000	0.900	0.950	0.950	1,548,413
2026-01-15	0.950	1.000	0.900	0.950	0.950	1,465,783
2026-01-14	0.950	1.000	0.925	0.950	0.950	1,098,677
2026-01-13	0.975	1.000	0.926	0.950	0.950	2,962,941
2026-01-12	0.975	1.050	0.963	0.975	0.975	1,696,263
2026-01-09	0.975	1.050	0.900	0.975	0.975	1,910,402
2026-01-08	1.000	1.100	0.900	0.975	0.975	2,358,639
2026-01-07	1.000	1.050	0.850	1.000	1.000	19,345,126
2026-01-06	1.050	1.100	0.958	1.000	1.000	5,055,367
2026-01-05	1.050	1.100	1.000	1.050	1.050	2,693,783
2026-01-02	1.075	1.150	1.000	1.040	1.040	6,439,930
2025-12-31	1.075	1.150	1.000	1.075	1.075	961,976
2025-12-30	1.075	1.150	1.015	1.075	1.075	3,042,649
2025-12-29	1.027	1.150	1.027	1.075	1.075	13,319,800
2025-12-24	0.975	1.050	0.908	1.025	1.025	6,245,210
2025-12-23	0.900	0.983	0.800	0.890	0.890	14,542,330
2025-12-22	0.750	0.800	0.730	0.800	0.800	4,462,782
2025-12-19	0.800	0.845	0.705	0.750	0.750	18,541,777
2025-12-18	0.800	0.850	0.760	0.800	0.800	8,496,784
2025-12-17	0.850	0.900	0.768	0.800	0.800	11,468,939
2025-12-16	0.775	0.875	0.753	0.850	0.850	16,897,230
2025-12-15	0.775	0.800	0.740	0.775	0.775	3,256,741
2025-12-12	0.800	0.850	0.750	0.775	0.775	10,093,731
2025-12-11	0.775	0.840	0.763	0.800	0.800	2,814,677
2025-12-10	0.800	0.820	0.750	0.750	0.750	7,863,740
2025-12-09	0.800	0.823	0.800	0.800	0.800	246,605
2025-12-08	0.800	0.830	0.794	0.800	0.800	2,922,269
2025-12-05	0.800	0.850	0.750	0.800	0.800	759,385
2025-12-04	0.850	0.865	0.768	0.800	0.800	6,629,712
2025-12-03	0.850	0.900	0.826	0.850	0.850	2,335,146
2025-12-02	0.825	0.873	0.800	0.850	0.850	2,719,424
2025-12-01	0.850	0.900	0.825	0.825	0.825	2,012,564
2025-11-28	0.850	0.900	0.818	0.850	0.850	1,655,649
2025-11-27	0.850	0.900	0.827	0.850	0.850	6,725,400
2025-11-26	0.836	0.900	0.836	0.850	0.850	2,297,071
2025-11-25	0.825	0.850	0.800	0.825	0.825	2,560,740
2025-11-24	0.900	0.950	0.807	0.930	0.930	7,787,358
2025-11-21	0.900	0.950	0.872	0.900	0.900	2,084,858
2025-11-20	0.900	0.929	0.850	0.900	0.900	1,939,084
2025-11-19	0.900	0.950	0.850	0.900	0.900	2,573,238
2025-11-18	0.900	0.950	0.850	0.900	0.900	4,311,710
2025-11-17	0.975	1.050	0.850	0.934	0.934	12,598,260
2025-11-14	1.025	1.063	0.864	0.975	0.975	23,592,874
2025-11-13	0.950	1.000	0.900	0.950	0.950	7,753,129
2025-11-12	0.850	1.050	0.841	0.950	0.950	19,121,932

← NewerPage 4 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.