Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.700	0.770	0.680	0.705	0.705	57,936,289
2025-08-15	0.660	0.700	0.618	0.685	0.685	41,660,328
2025-08-14	0.635	0.650	0.620	0.650	0.650	22,114,040
2025-08-13	0.602	0.650	0.602	0.635	0.635	34,386,604
2025-08-12	0.620	0.640	0.580	0.600	0.600	22,490,600
2025-08-11	0.570	0.630	0.570	0.620	0.620	61,687,320
2025-08-08	0.505	0.600	0.480	0.565	0.565	39,731,581
2025-08-07	0.485	0.530	0.470	0.505	0.505	41,413,733
2025-08-06	0.500	0.520	0.470	0.485	0.485	43,144,542
2025-08-05	0.460	0.520	0.453	0.520	0.520	54,307,941
2025-08-04	0.360	0.500	0.360	0.460	0.460	132,056,500
2025-08-01	0.365	0.380	0.335	0.360	0.360	12,621,270
2025-07-31	0.345	0.379	0.336	0.365	0.365	23,684,385
2025-07-30	0.340	0.360	0.320	0.340	0.340	2,149,226
2025-07-29	0.355	0.360	0.332	0.340	0.340	8,561,988
2025-07-28	0.360	0.370	0.327	0.355	0.355	30,994,150
2025-07-25	0.365	0.380	0.350	0.360	0.360	20,565,821
2025-07-24	0.370	0.380	0.360	0.365	0.365	6,014,266
2025-07-23	0.385	0.386	0.367	0.370	0.370	7,158,136
2025-07-22	0.385	0.400	0.370	0.385	0.385	13,663,330
2025-07-21	0.390	0.430	0.360	0.400	0.400	12,857,080
2025-07-18	0.395	0.410	0.370	0.380	0.380	14,639,967
2025-07-17	0.395	0.400	0.391	0.395	0.395	3,077,763
2025-07-16	0.395	0.410	0.382	0.390	0.390	9,462,985
2025-07-15	0.395	0.410	0.383	0.395	0.395	11,998,340
2025-07-14	0.395	0.404	0.380	0.395	0.395	4,473,907
2025-07-11	0.380	0.409	0.380	0.395	0.395	12,077,413
2025-07-10	0.380	0.400	0.360	0.380	0.380	42,152,698
2025-07-09	0.380	0.400	0.372	0.380	0.380	43,837,585
2025-07-08	0.415	0.420	0.360	0.380	0.380	22,977,789
2025-07-07	0.375	0.430	0.374	0.415	0.415	47,947,688
2025-07-04	0.360	0.400	0.331	0.375	0.375	42,557,509
2025-07-03	0.365	0.398	0.350	0.380	0.380	8,629,025
2025-07-02	0.380	0.400	0.350	0.365	0.365	4,345,366
2025-07-01	0.410	0.450	0.357	0.380	0.380	26,241,301
2025-06-30	0.355	0.430	0.335	0.410	0.410	35,063,941
2025-06-27	0.340	0.353	0.320	0.340	0.340	2,683,927
2025-06-26	0.340	0.358	0.320	0.340	0.340	5,578,139
2025-06-25	0.345	0.360	0.306	0.340	0.340	15,051,548
2025-06-24	0.315	0.330	0.301	0.315	0.315	4,827,433
2025-06-23	0.315	0.330	0.305	0.315	0.315	2,239,943
2025-06-20	0.325	0.330	0.300	0.315	0.315	7,448,092
2025-06-19	0.325	0.330	0.315	0.325	0.325	2,081,790
2025-06-18	0.330	0.330	0.320	0.325	0.325	5,339,429
2025-06-17	0.330	0.340	0.324	0.330	0.330	1,772,741
2025-06-16	0.330	0.340	0.322	0.330	0.330	3,379,589
2025-06-13	0.330	0.338	0.320	0.330	0.330	1,450,270
2025-06-12	0.330	0.335	0.320	0.330	0.330	15,393,320
2025-06-11	0.330	0.340	0.320	0.330	0.330	6,420,047
2025-06-10	0.330	0.340	0.322	0.330	0.330	3,674,929
2025-06-09	0.345	0.350	0.320	0.330	0.330	23,361,150
2025-06-06	0.345	0.350	0.340	0.345	0.345	9,897,988
2025-06-05	0.345	0.350	0.342	0.345	0.345	1,508,163
2025-06-04	0.345	0.357	0.330	0.345	0.345	9,084,513
2025-06-03	0.345	0.360	0.336	0.345	0.345	1,511,557
2025-06-02	0.368	0.368	0.331	0.345	0.345	15,661,630
2025-05-30	0.380	0.424	0.351	0.375	0.375	38,898,191
2025-05-29	0.340	0.345	0.333	0.340	0.340	1,391,373
2025-05-28	0.370	0.390	0.330	0.340	0.340	5,955,857
2025-05-27	0.370	0.390	0.350	0.370	0.370	4,626,341

← NewerPage 6 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.