Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.825	0.900	0.766	0.850	0.850	14,419,390
2025-11-10	0.825	0.850	0.800	0.825	0.825	2,938,885
2025-11-07	0.775	0.850	0.750	0.825	0.825	7,905,537
2025-11-06	0.800	0.850	0.750	0.800	0.800	1,300,654
2025-11-05	0.825	0.850	0.766	0.800	0.800	6,451,264
2025-11-04	0.850	0.900	0.800	0.825	0.825	10,022,910
2025-11-03	0.825	0.900	0.800	0.800	0.800	7,212,036
2025-10-31	0.850	0.900	0.800	0.825	0.825	3,083,442
2025-10-30	0.850	0.900	0.838	0.850	0.850	4,330,121
2025-10-29	0.825	0.870	0.800	0.850	0.850	4,321,663
2025-10-28	0.875	0.900	0.830	0.850	0.850	4,964,781
2025-10-27	0.850	0.900	0.850	0.875	0.875	6,147,729
2025-10-24	0.850	0.900	0.842	0.850	0.850	3,346,005
2025-10-23	0.850	0.900	0.800	0.850	0.850	8,750,744
2025-10-22	0.839	0.900	0.839	0.850	0.850	4,454,189
2025-10-21	0.900	0.950	0.800	0.825	0.825	4,928,816
2025-10-20	0.900	0.950	0.850	0.900	0.900	2,247,335
2025-10-17	0.950	1.000	0.877	0.900	0.900	7,005,092
2025-10-16	0.975	0.998	0.910	0.950	0.950	4,268,491
2025-10-15	0.903	1.050	0.903	0.975	0.975	14,033,852
2025-10-14	1.000	1.100	0.850	0.880	0.880	25,729,801
2025-10-13	1.100	1.168	0.990	0.990	0.990	12,346,660
2025-10-10	1.100	1.150	1.005	1.050	1.050	13,818,140
2025-10-09	1.100	1.250	1.076	1.125	1.125	14,606,970
2025-10-08	1.100	1.250	1.067	1.100	1.100	30,839,840
2025-10-07	0.925	1.000	0.900	0.950	0.950	11,761,400
2025-10-06	0.750	0.950	0.700	0.925	0.925	18,800,279
2025-10-03	0.675	0.750	0.650	0.725	0.725	14,029,340
2025-10-02	0.700	0.750	0.673	0.675	0.675	10,374,852
2025-10-01	0.750	0.800	0.701	0.720	0.720	9,726,325
2025-09-30	0.750	0.800	0.700	0.750	0.750	9,439,251
2025-09-29	0.775	0.800	0.651	0.750	0.750	49,201,969
2025-09-26	0.800	0.850	0.753	0.775	0.775	11,646,120
2025-09-25	0.825	0.850	0.800	0.825	0.825	10,388,576
2025-09-24	0.825	0.850	0.751	0.825	0.825	21,086,652
2025-09-23	0.925	0.950	0.800	0.850	0.850	26,267,090
2025-09-22	0.975	1.000	0.896	0.925	0.925	17,920,830
2025-09-19	0.975	1.000	0.950	0.975	0.975	4,744,436
2025-09-18	0.975	1.000	0.950	0.975	0.975	3,432,054
2025-09-17	1.000	1.050	0.950	1.000	1.000	8,427,514
2025-09-16	1.000	1.050	0.946	1.000	1.000	4,556,637
2025-09-15	1.100	1.200	0.950	1.000	1.000	17,302,141
2025-09-12	1.100	1.200	1.033	1.100	1.100	8,627,030
2025-09-11	1.150	1.200	1.066	1.100	1.100	7,443,747
2025-09-10	1.175	1.200	1.050	1.100	1.100	22,144,365
2025-09-09	1.125	1.250	1.106	1.150	1.150	26,905,500
2025-09-08	1.005	1.150	0.973	1.100	1.100	28,676,039
2025-09-05	1.025	1.100	0.950	1.005	1.005	25,603,798
2025-09-04	1.125	1.150	0.908	1.050	1.050	82,497,760
2025-09-03	1.275	1.300	1.100	1.130	1.130	43,576,643
2025-09-02	1.400	1.570	1.218	1.300	1.300	41,704,367
2025-09-01	1.175	1.400	1.100	1.300	1.300	63,832,070
2025-08-29	1.000	1.250	0.932	1.200	1.200	124,880,621
2025-08-28	1.000	1.050	0.850	1.000	1.000	79,253,802
2025-08-27	0.892	1.050	0.892	1.025	1.025	98,623,954
2025-08-26	0.725	0.850	0.711	0.830	0.830	49,506,039
2025-08-22	0.660	0.750	0.650	0.725	0.725	51,496,990
2025-08-21	0.630	0.640	0.620	0.630	0.630	6,538,142
2025-08-20	0.665	0.680	0.610	0.630	0.630	20,381,230
2025-08-19	0.705	0.723	0.647	0.665	0.665	27,310,391

← NewerPage 5 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.