Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 227.00 | 232.30 | 225.00 | 228.00 | 228.00 | 57,610 |
| 2026-10-21 | 231.00 | 234.32 | 225.20 | 230.00 | 230.00 | 61,210 |
| 2026-10-20 | 234.76 | 235.60 | 227.00 | 233.00 | 233.00 | 91,477 |
| 2026-10-19 | 237.00 | 239.00 | 227.00 | 231.00 | 231.00 | 3,994 |
| 2026-10-16 | 225.00 | 236.00 | 225.00 | 230.00 | 230.00 | 34,149 |
| 2026-10-15 | 221.00 | 232.00 | 221.00 | 225.00 | 225.00 | 27,856 |
| 2026-10-14 | 235.00 | 236.25 | 221.49 | 230.00 | 230.00 | 98,100 |
| 2026-10-13 | 241.00 | 251.00 | 240.00 | 240.00 | 240.00 | 9,600 |
| 2026-10-12 | 246.00 | 257.00 | 240.00 | 240.00 | 240.00 | 18,753 |
| 2026-10-09 | 248.00 | 255.50 | 246.00 | 246.00 | 246.00 | 18,950 |
| 2026-10-08 | 250.00 | 254.73 | 246.14 | 250.00 | 250.00 | 21,678 |
| 2026-10-07 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | 9,599 |
| 2026-10-06 | 260.00 | 269.00 | 256.00 | 256.00 | 256.00 | 48,869 |
| 2026-10-05 | 269.00 | 269.00 | 260.00 | 269.00 | 269.00 | 58,932 |
| 2026-10-02 | 251.00 | 269.00 | 251.00 | 259.00 | 259.00 | 11,085 |
| 2026-10-01 | 265.00 | 268.00 | 253.00 | 261.00 | 261.00 | 33,122 |
| 2026-09-30 | 263.00 | 267.00 | 255.00 | 256.00 | 256.00 | 140,306 |
| 2026-09-29 | 242.00 | 282.68 | 241.18 | 265.00 | 265.00 | 315,294 |
| 2026-09-28 | 240.00 | 243.84 | 240.00 | 242.00 | 242.00 | 12,849 |
| 2026-09-25 | 242.00 | 247.00 | 239.00 | 244.00 | 244.00 | 28,688 |
| 2026-09-24 | 240.00 | 245.00 | 235.80 | 244.00 | 244.00 | 28,296 |
| 2026-09-23 | 240.00 | 245.11 | 239.06 | 242.00 | 240.20 | 11,157 |
| 2026-09-22 | 244.00 | 247.00 | 238.00 | 239.00 | 237.22 | 90,253 |
| 2026-09-21 | 245.00 | 259.00 | 244.00 | 247.00 | 245.16 | 158,861 |
| 2026-09-18 | 249.00 | 253.50 | 243.00 | 247.00 | 245.16 | 35,691 |
| 2026-09-17 | 259.00 | 259.00 | 242.00 | 250.00 | 248.14 | 116,135 |
| 2026-09-16 | 213.00 | 252.87 | 206.00 | 250.00 | 248.14 | 532,821 |
| 2026-09-15 | 220.00 | 220.00 | 214.00 | 214.00 | 212.41 | 6,406 |
| 2026-09-14 | 219.00 | 223.00 | 214.00 | 214.00 | 212.41 | 15,536 |
| 2026-09-11 | 224.00 | 224.00 | 214.26 | 219.00 | 217.37 | 31,718 |
| 2026-09-10 | 217.00 | 218.00 | 214.48 | 215.50 | 213.90 | 14,795 |
| 2026-09-09 | 213.00 | 222.00 | 213.00 | 218.00 | 216.38 | 4,005 |
| 2026-09-08 | 218.00 | 221.00 | 214.26 | 218.00 | 216.38 | 40,156 |
| 2026-09-07 | 218.00 | 218.95 | 218.00 | 218.00 | 216.38 | 11,938 |
| 2026-09-04 | 220.00 | 221.00 | 215.97 | 220.00 | 218.36 | 9,502 |
| 2026-09-03 | 220.00 | 220.00 | 218.00 | 218.00 | 216.38 | 8,570 |
| 2026-09-02 | 219.00 | 222.18 | 213.60 | 220.00 | 218.36 | 124,253 |
| 2026-09-01 | 218.00 | 220.00 | 215.00 | 215.00 | 213.40 | 96,364 |
| 2026-08-28 | 218.00 | 218.00 | 213.00 | 215.00 | 213.40 | 34,887 |
| 2026-08-27 | 216.00 | 218.00 | 214.50 | 215.00 | 213.40 | 7,723 |
| 2026-08-26 | 213.00 | 220.00 | 213.00 | 216.00 | 214.39 | 17,650 |
| 2026-08-25 | 213.00 | 217.00 | 213.00 | 214.00 | 212.41 | 1,441 |
| 2026-08-24 | 214.00 | 220.00 | 212.20 | 218.00 | 216.38 | 6,976 |
| 2026-08-21 | 215.00 | 222.00 | 215.00 | 215.00 | 213.40 | 99,719 |
| 2026-08-20 | 214.00 | 217.00 | 211.00 | 216.00 | 214.39 | 7,190 |
| 2026-08-19 | 216.00 | 218.00 | 213.91 | 214.00 | 212.41 | 19,547 |
| 2026-08-18 | 215.00 | 225.00 | 215.00 | 218.00 | 216.38 | 6,521 |
| 2026-08-17 | 222.00 | 228.00 | 215.00 | 218.00 | 216.38 | 45,856 |
| 2026-08-14 | 212.00 | 220.00 | 206.72 | 219.00 | 217.37 | 18,839 |
| 2026-08-13 | 203.00 | 212.00 | 202.00 | 212.00 | 210.42 | 65,800 |
| 2026-08-12 | 203.00 | 211.00 | 200.00 | 207.00 | 205.46 | 44,872 |
| 2026-08-11 | 198.50 | 206.00 | 198.50 | 203.00 | 201.49 | 1,198,789 |
| 2026-08-10 | 198.00 | 204.00 | 197.13 | 198.00 | 196.53 | 639,330 |
| 2026-08-07 | 195.00 | 204.00 | 195.00 | 198.00 | 196.53 | 75,101 |
| 2026-08-06 | 195.00 | 204.00 | 195.00 | 198.00 | 196.53 | 35,755 |
| 2026-08-05 | 195.00 | 205.00 | 195.00 | 195.00 | 193.55 | 282,020 |
| 2026-08-04 | 195.00 | 207.00 | 195.00 | 196.00 | 194.54 | 15,026 |
| 2026-08-03 | 205.00 | 205.00 | 195.00 | 198.50 | 197.02 | 1,722 |
| 2026-07-31 | 196.00 | 203.50 | 196.00 | 196.00 | 194.54 | 175,784 |
| 2026-07-30 | 196.00 | 202.27 | 196.00 | 196.00 | 194.54 | 4,587 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0180 GBP |
| 2026-05-21 | 0.0360 GBP |
| 2025-08-14 | 0.0180 GBP |
| 2025-05-22 | 0.0360 GBP |
| 2024-08-01 | 0.0180 GBP |
| 2024-05-23 | 0.0360 GBP |
| 2023-08-03 | 0.0180 GBP |
| 2023-05-25 | 0.0360 GBP |
| 2022-08-04 | 0.0180 GBP |
| 2022-05-12 | 0.0360 GBP |
| 2021-08-05 | 0.0180 GBP |
| 2021-05-06 | 0.0360 GBP |
| 2020-08-06 | 0.0180 GBP |
| 2020-05-07 | 0.0360 GBP |
| 2019-09-24 | 0.6388 GBP |
| 2019-09-05 | 0.0180 GBP |
| 2019-05-23 | 2.8744 GBP |
| 2019-05-16 | 0.0440 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.