Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 334.00 | 355.00 | 334.00 | 334.00 | 319.99 | 42,359 |
| 2024-09-04 | 340.00 | 344.00 | 337.00 | 344.00 | 329.57 | 42,508 |
| 2024-09-03 | 350.00 | 354.75 | 342.00 | 342.00 | 327.65 | 38,820 |
| 2024-09-02 | 348.00 | 348.00 | 348.00 | 348.00 | 333.40 | 23,200 |
| 2024-08-30 | 352.00 | 352.00 | 347.00 | 347.00 | 332.44 | 34,798 |
| 2024-08-29 | 355.00 | 355.00 | 352.00 | 352.00 | 337.23 | 142,110 |
| 2024-08-28 | 355.00 | 355.00 | 346.44 | 350.00 | 335.31 | 56,143 |
| 2024-08-27 | 350.00 | 350.00 | 343.12 | 347.00 | 332.44 | 35,768 |
| 2024-08-23 | 345.00 | 354.84 | 342.00 | 342.00 | 327.65 | 56,080 |
| 2024-08-22 | 346.00 | 350.90 | 346.00 | 346.00 | 331.48 | 1,354 |
| 2024-08-21 | 350.00 | 350.25 | 343.28 | 348.00 | 333.40 | 7,026 |
| 2024-08-20 | 351.00 | 362.00 | 350.95 | 362.00 | 346.81 | 2,737 |
| 2024-08-19 | 369.00 | 369.00 | 351.50 | 354.00 | 339.15 | 679 |
| 2024-08-16 | 361.00 | 361.00 | 351.65 | 360.00 | 344.89 | 15,630 |
| 2024-08-15 | 360.00 | 360.00 | 352.28 | 360.00 | 344.89 | 8,254 |
| 2024-08-14 | 360.00 | 367.10 | 351.96 | 360.00 | 344.89 | 22,574 |
| 2024-08-13 | 362.00 | 368.55 | 362.00 | 362.00 | 346.81 | 39,200 |
| 2024-08-12 | 368.00 | 368.00 | 358.00 | 368.00 | 352.56 | 12,842 |
| 2024-08-09 | 366.00 | 367.20 | 358.00 | 358.00 | 342.98 | 186,544 |
| 2024-08-08 | 360.00 | 360.00 | 353.70 | 360.00 | 344.89 | 1,269 |
| 2024-08-07 | 352.00 | 361.00 | 352.00 | 356.00 | 341.06 | 29,561 |
| 2024-08-06 | 365.00 | 370.58 | 352.00 | 356.00 | 341.06 | 33,402 |
| 2024-08-05 | 352.00 | 365.00 | 352.00 | 364.00 | 348.73 | 17,563 |
| 2024-08-02 | 380.00 | 380.00 | 362.00 | 362.00 | 346.81 | 28,217 |
| 2024-08-01 | 383.00 | 383.00 | 378.00 | 378.00 | 362.14 | 19,728 |
| 2024-07-31 | 379.00 | 383.00 | 379.00 | 380.00 | 362.33 | 26,981 |
| 2024-07-30 | 376.00 | 383.00 | 374.00 | 374.00 | 356.61 | 52,526 |
| 2024-07-29 | 383.00 | 383.00 | 379.00 | 379.00 | 361.38 | 76,282 |
| 2024-07-26 | 379.00 | 382.55 | 368.89 | 377.00 | 359.47 | 7,369 |
| 2024-07-25 | 365.00 | 383.00 | 365.00 | 365.00 | 348.03 | 23,026 |
| 2024-07-24 | 380.00 | 387.59 | 380.00 | 380.00 | 362.33 | 14,405 |
| 2024-07-23 | 389.00 | 389.00 | 379.00 | 382.00 | 364.24 | 97,897 |
| 2024-07-22 | 383.00 | 387.80 | 383.00 | 383.00 | 365.19 | 6,327 |
| 2024-07-19 | 385.00 | 389.00 | 369.00 | 385.00 | 367.10 | 1,138 |
| 2024-07-18 | 369.00 | 390.00 | 369.00 | 387.00 | 369.01 | 8,024 |
| 2024-07-17 | 382.00 | 390.00 | 378.26 | 388.00 | 369.96 | 28,448 |
| 2024-07-16 | 383.00 | 388.00 | 376.40 | 388.00 | 369.96 | 1,133 |
| 2024-07-15 | 360.00 | 382.00 | 360.00 | 382.00 | 364.24 | 14,585 |
| 2024-07-12 | 382.00 | 382.00 | 370.17 | 373.00 | 355.66 | 12,134 |
| 2024-07-11 | 372.00 | 388.00 | 372.00 | 388.00 | 369.96 | 24,038 |
| 2024-07-10 | 373.00 | 380.00 | 365.00 | 380.00 | 362.33 | 20,264 |
| 2024-07-09 | 365.56 | 368.44 | 365.56 | 367.50 | 350.41 | 3,671 |
| 2024-07-08 | 365.00 | 370.00 | 364.00 | 364.00 | 347.07 | 5,829 |
| 2024-07-05 | 366.00 | 382.00 | 361.00 | 363.00 | 346.12 | 36,433 |
| 2024-07-04 | 374.00 | 382.00 | 374.00 | 377.00 | 359.47 | 1,102 |
| 2024-07-03 | 375.00 | 379.96 | 373.00 | 373.00 | 355.66 | 18,649 |
| 2024-07-02 | 375.00 | 378.96 | 371.00 | 374.00 | 356.61 | 29,607 |
| 2024-07-01 | 374.00 | 379.40 | 370.00 | 370.00 | 352.80 | 121,444 |
| 2024-06-28 | 370.00 | 370.00 | 366.78 | 370.00 | 352.80 | 50,744 |
| 2024-06-27 | 374.00 | 375.00 | 361.00 | 363.00 | 346.12 | 56,428 |
| 2024-06-26 | 379.00 | 379.00 | 370.00 | 371.00 | 353.75 | 47,419 |
| 2024-06-25 | 375.00 | 375.00 | 371.00 | 375.00 | 357.56 | 4,908 |
| 2024-06-24 | 371.00 | 375.00 | 369.95 | 371.00 | 353.75 | 195,979 |
| 2024-06-21 | 373.00 | 375.00 | 372.00 | 373.00 | 355.66 | 376,340 |
| 2024-06-20 | 379.00 | 379.00 | 361.90 | 372.00 | 354.70 | 19,760 |
| 2024-06-19 | 359.00 | 379.00 | 358.00 | 370.00 | 352.80 | 12,499 |
| 2024-06-18 | 368.00 | 374.60 | 361.40 | 368.00 | 350.89 | 53,979 |
| 2024-06-17 | 364.00 | 378.50 | 357.00 | 360.00 | 343.26 | 27,906 |
| 2024-06-14 | 360.00 | 368.50 | 357.00 | 364.00 | 347.07 | 784,359 |
| 2024-06-13 | 362.00 | 369.84 | 358.00 | 362.00 | 345.17 | 12,607 |
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.