Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.370	0.378	0.352	0.370	0.370	7,051,579
2025-05-22	0.370	0.381	0.363	0.370	0.370	6,492,839
2025-05-21	0.360	0.388	0.360	0.370	0.370	15,624,250
2025-05-20	0.350	0.370	0.341	0.360	0.360	11,059,590
2025-05-19	0.350	0.370	0.330	0.350	0.350	3,582,151
2025-05-16	0.350	0.370	0.330	0.350	0.350	9,944,792
2025-05-15	0.360	0.400	0.340	0.350	0.350	41,508,854
2025-05-14	0.350	0.350	0.330	0.340	0.340	8,759,794
2025-05-13	0.370	0.370	0.350	0.370	0.370	2,775,649
2025-05-12	0.370	0.378	0.351	0.370	0.370	5,193,065
2025-05-09	0.370	0.390	0.365	0.370	0.370	1,629,157
2025-05-08	0.370	0.389	0.356	0.370	0.370	18,326,979
2025-05-07	0.370	0.380	0.350	0.370	0.370	11,012,561
2025-05-06	0.420	0.440	0.351	0.370	0.370	42,946,177
2025-05-02	0.385	0.400	0.370	0.385	0.385	1,896,539
2025-05-01	0.365	0.400	0.360	0.385	0.385	27,269,180
2025-04-30	0.335	0.380	0.322	0.365	0.365	16,595,340
2025-04-29	0.306	0.340	0.306	0.325	0.325	10,780,420
2025-04-28	0.290	0.320	0.280	0.300	0.300	7,274,429
2025-04-25	0.275	0.300	0.245	0.285	0.285	22,666,711
2025-04-24	0.250	0.280	0.248	0.275	0.275	28,070,080
2025-04-23	0.254	0.254	0.231	0.250	0.250	13,184,900
2025-04-22	0.255	0.260	0.250	0.260	0.260	2,938,568
2025-04-17	0.255	0.260	0.250	0.255	0.255	2,880,493
2025-04-16	0.260	0.270	0.256	0.260	0.260	1,506,819
2025-04-15	0.260	0.264	0.254	0.260	0.260	3,524,269
2025-04-14	0.260	0.267	0.254	0.260	0.260	634,643
2025-04-11	0.265	0.269	0.250	0.260	0.260	11,326,150
2025-04-10	0.265	0.278	0.250	0.265	0.265	2,124,876
2025-04-09	0.260	0.269	0.236	0.260	0.260	13,685,680
2025-04-08	0.245	0.280	0.240	0.250	0.250	13,219,810
2025-04-07	0.245	0.250	0.240	0.245	0.245	5,771,603
2025-04-04	0.252	0.252	0.243	0.250	0.250	1,945,179
2025-04-03	0.255	0.260	0.250	0.255	0.255	5,009,757
2025-04-02	0.255	0.260	0.250	0.255	0.255	5,327,250
2025-04-01	0.260	0.260	0.250	0.255	0.255	3,620,291
2025-03-31	0.266	0.266	0.255	0.265	0.265	3,108,943
2025-03-28	0.270	0.280	0.266	0.270	0.270	4,086,422
2025-03-27	0.280	0.290	0.269	0.270	0.270	8,148,093
2025-03-26	0.285	0.290	0.280	0.280	0.280	5,430,033
2025-03-25	0.285	0.290	0.280	0.285	0.285	5,888,089
2025-03-24	0.288	0.290	0.285	0.285	0.285	7,584,266
2025-03-21	0.293	0.300	0.286	0.288	0.288	2,121,340
2025-03-20	0.295	0.300	0.281	0.293	0.293	9,595,765
2025-03-19	0.295	0.300	0.290	0.295	0.295	3,316,700
2025-03-18	0.310	0.314	0.280	0.295	0.295	21,266,039
2025-03-17	0.315	0.319	0.300	0.310	0.310	3,564,481
2025-03-14	0.315	0.330	0.300	0.315	0.315	2,483,582
2025-03-13	0.310	0.325	0.300	0.315	0.315	2,876,231
2025-03-12	0.310	0.320	0.305	0.310	0.310	4,263,646
2025-03-11	0.335	0.360	0.303	0.330	0.330	23,518,471
2025-03-10	0.350	0.360	0.321	0.330	0.330	12,344,250
2025-03-07	0.360	0.368	0.350	0.350	0.350	11,468,350
2025-03-06	0.380	0.380	0.360	0.360	0.360	11,942,890
2025-03-05	0.365	0.390	0.350	0.380	0.380	11,071,390
2025-03-04	0.400	0.410	0.353	0.365	0.365	21,854,039
2025-03-03	0.400	0.417	0.380	0.400	0.400	4,415,350
2025-02-28	0.400	0.410	0.388	0.400	0.400	4,301,981
2025-02-27	0.435	0.450	0.386	0.400	0.400	16,063,640
2025-02-26	0.430	0.450	0.410	0.435	0.435	4,798,795

← NewerPage 7 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.