Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.435	0.450	0.410	0.430	0.430	10,369,960
2025-02-24	0.400	0.470	0.400	0.435	0.435	35,195,422
2025-02-21	0.385	0.410	0.370	0.390	0.390	17,314,971
2025-02-20	0.375	0.400	0.370	0.385	0.385	17,114,949
2025-02-19	0.375	0.385	0.370	0.375	0.375	14,790,190
2025-02-18	0.360	0.387	0.350	0.375	0.375	6,119,813
2025-02-17	0.380	0.390	0.343	0.360	0.360	21,190,221
2025-02-14	0.390	0.400	0.370	0.380	0.380	7,541,840
2025-02-13	0.385	0.400	0.380	0.390	0.390	4,938,323
2025-02-12	0.400	0.410	0.383	0.385	0.385	17,634,311
2025-02-11	0.405	0.420	0.390	0.400	0.400	2,877,923
2025-02-10	0.410	0.420	0.391	0.405	0.405	3,165,625
2025-02-07	0.402	0.420	0.402	0.410	0.410	19,398,230
2025-02-06	0.395	0.410	0.393	0.400	0.400	2,910,406
2025-02-05	0.405	0.410	0.382	0.395	0.395	6,330,115
2025-02-04	0.412	0.412	0.400	0.405	0.405	3,857,609
2025-02-03	0.425	0.440	0.400	0.420	0.420	6,086,563
2025-01-31	0.425	0.440	0.410	0.425	0.425	3,076,364
2025-01-30	0.440	0.450	0.420	0.425	0.425	13,168,260
2025-01-29	0.450	0.460	0.431	0.440	0.440	8,771,098
2025-01-28	0.445	0.478	0.420	0.450	0.450	29,661,141
2025-01-27	0.420	0.440	0.400	0.420	0.420	6,479,207
2025-01-24	0.410	0.440	0.400	0.420	0.420	11,819,040
2025-01-23	0.400	0.420	0.392	0.410	0.410	13,358,330
2025-01-22	0.415	0.430	0.387	0.390	0.390	19,041,529
2025-01-21	0.425	0.440	0.400	0.415	0.415	24,186,490
2025-01-20	0.420	0.440	0.400	0.420	0.420	13,723,260
2025-01-17	0.410	0.420	0.380	0.420	0.420	44,495,121
2025-01-16	0.420	0.440	0.386	0.410	0.410	28,323,090
2025-01-15	0.372	0.440	0.372	0.420	0.420	58,881,031
2025-01-14	0.340	0.380	0.327	0.370	0.370	23,212,369
2025-01-13	0.330	0.360	0.320	0.340	0.340	11,648,350
2025-01-10	0.330	0.340	0.327	0.330	0.330	6,178,682
2025-01-09	0.335	0.340	0.320	0.330	0.330	7,949,597
2025-01-08	0.350	0.360	0.331	0.350	0.350	6,197,928
2025-01-07	0.355	0.370	0.342	0.350	0.350	1,137,302
2025-01-06	0.365	0.380	0.350	0.355	0.355	9,607,290
2025-01-03	0.365	0.380	0.350	0.365	0.365	5,622,331
2025-01-02	0.370	0.390	0.350	0.365	0.365	3,078,811
2024-12-31	0.370	0.390	0.353	0.370	0.370	5,323,624
2024-12-30	0.365	0.390	0.357	0.370	0.370	5,682,924
2024-12-27	0.370	0.380	0.360	0.365	0.365	4,526,945
2024-12-24	0.370	0.377	0.363	0.370	0.370	4,445,637
2024-12-23	0.350	0.380	0.346	0.370	0.370	13,539,570
2024-12-20	0.375	0.400	0.340	0.350	0.350	16,578,811
2024-12-19	0.390	0.420	0.350	0.360	0.360	12,823,840
2024-12-18	0.375	0.390	0.360	0.375	0.375	6,059,311
2024-12-17	0.395	0.420	0.360	0.370	0.370	16,273,000
2024-12-16	0.385	0.420	0.380	0.395	0.395	29,261,641
2024-12-13	0.366	0.400	0.366	0.385	0.385	27,001,301
2024-12-12	0.365	0.400	0.343	0.365	0.365	32,091,391
2024-12-11	0.355	0.370	0.330	0.360	0.360	12,542,020
2024-12-10	0.360	0.380	0.330	0.355	0.355	8,712,194
2024-12-09	0.295	0.380	0.290	0.360	0.360	72,263,922
2024-12-06	0.295	0.320	0.287	0.295	0.295	1,495,283
2024-12-05	0.295	0.320	0.280	0.295	0.295	12,966,730
2024-12-04	0.285	0.300	0.270	0.285	0.285	10,141,790
2024-12-03	0.285	0.300	0.272	0.285	0.285	6,637,466
2024-12-02	0.310	0.312	0.270	0.285	0.285	25,673,609
2024-11-29	0.310	0.320	0.300	0.310	0.310	10,076,720

← NewerPage 8 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.