Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 380.00 | 380.00 | 360.10 | 362.00 | 345.17 | 5,226 |
| 2024-06-11 | 357.00 | 379.00 | 357.00 | 360.00 | 343.26 | 1,817 |
| 2024-06-10 | 358.00 | 358.80 | 358.00 | 358.00 | 341.35 | 729 |
| 2024-06-07 | 374.00 | 374.00 | 357.00 | 357.00 | 340.40 | 9,460 |
| 2024-06-06 | 370.00 | 375.00 | 358.00 | 359.00 | 342.31 | 10,630 |
| 2024-06-05 | 372.00 | 384.00 | 355.00 | 355.00 | 338.49 | 20,624 |
| 2024-06-04 | 375.00 | 381.30 | 373.00 | 374.00 | 356.61 | 39,479 |
| 2024-06-03 | 382.00 | 383.50 | 374.00 | 380.00 | 362.33 | 9,583 |
| 2024-05-31 | 379.00 | 389.00 | 370.00 | 370.00 | 352.80 | 72,172 |
| 2024-05-30 | 365.00 | 375.00 | 349.04 | 363.00 | 346.12 | 25,915 |
| 2024-05-29 | 360.00 | 365.00 | 358.16 | 364.00 | 347.07 | 179,584 |
| 2024-05-28 | 355.00 | 356.00 | 343.00 | 356.00 | 339.45 | 1,495 |
| 2024-05-24 | 335.00 | 353.15 | 335.00 | 350.00 | 333.73 | 22,664 |
| 2024-05-23 | 347.00 | 357.40 | 338.00 | 340.00 | 324.19 | 546,549 |
| 2024-05-22 | 343.00 | 357.00 | 340.00 | 357.00 | 336.97 | 10,334 |
| 2024-05-21 | 335.00 | 343.00 | 324.00 | 338.00 | 319.03 | 220,459 |
| 2024-05-20 | 327.00 | 332.00 | 317.10 | 328.00 | 309.59 | 23,933 |
| 2024-05-17 | 318.00 | 327.00 | 316.65 | 327.00 | 308.65 | 414,064 |
| 2024-05-16 | 312.00 | 318.00 | 308.55 | 318.00 | 300.16 | 63,927 |
| 2024-05-15 | 309.00 | 315.00 | 302.40 | 315.00 | 297.32 | 224,905 |
| 2024-05-14 | 305.00 | 305.00 | 300.00 | 305.00 | 287.89 | 333,712 |
| 2024-05-13 | 307.00 | 309.85 | 296.00 | 303.50 | 286.47 | 2,749 |
| 2024-05-10 | 307.00 | 307.00 | 299.80 | 307.00 | 289.77 | 2,745 |
| 2024-05-09 | 302.00 | 304.00 | 300.00 | 304.00 | 286.94 | 6,840 |
| 2024-05-08 | 300.00 | 309.00 | 294.00 | 304.00 | 286.94 | 72,544 |
| 2024-05-07 | 307.00 | 309.00 | 293.80 | 302.00 | 285.05 | 596,905 |
| 2024-05-03 | 305.00 | 309.00 | 296.00 | 300.00 | 283.17 | 411,310 |
| 2024-05-02 | 296.00 | 300.00 | 296.00 | 298.00 | 281.28 | 39,805 |
| 2024-05-01 | 297.00 | 308.00 | 292.00 | 292.00 | 275.61 | 2,160 |
| 2024-04-30 | 305.00 | 307.00 | 300.00 | 300.00 | 283.17 | 26,629 |
| 2024-04-29 | 307.00 | 308.15 | 292.00 | 303.00 | 286.00 | 2,261 |
| 2024-04-26 | 309.00 | 309.00 | 296.40 | 304.00 | 286.94 | 7,128 |
| 2024-04-25 | 301.00 | 301.00 | 292.00 | 292.00 | 275.61 | 13,086 |
| 2024-04-24 | 302.00 | 302.00 | 302.00 | 302.00 | 285.05 | 444 |
| 2024-04-23 | 304.00 | 304.00 | 301.00 | 304.00 | 286.94 | 38,421 |
| 2024-04-22 | 306.00 | 306.00 | 304.57 | 306.00 | 288.83 | 6,456 |
| 2024-04-19 | 303.00 | 310.00 | 303.00 | 310.00 | 292.60 | 5,391 |
| 2024-04-18 | 310.00 | 310.00 | 299.55 | 306.00 | 288.83 | 632,678 |
| 2024-04-17 | 304.00 | 305.00 | 301.00 | 304.00 | 286.94 | 12,699 |
| 2024-04-16 | 305.00 | 309.00 | 303.00 | 309.00 | 291.66 | 314,897 |
| 2024-04-15 | 304.00 | 310.00 | 301.00 | 305.00 | 287.89 | 20,760 |
| 2024-04-12 | 307.00 | 315.00 | 302.06 | 315.00 | 297.32 | 12,838 |
| 2024-04-11 | 309.00 | 310.00 | 300.00 | 309.00 | 291.66 | 38,604 |
| 2024-04-10 | 312.00 | 312.00 | 309.70 | 312.00 | 294.49 | 160,420 |
| 2024-04-09 | 305.00 | 307.00 | 305.00 | 305.00 | 287.89 | 15,496 |
| 2024-04-08 | 306.00 | 316.00 | 306.00 | 307.00 | 289.77 | 12,914 |
| 2024-04-05 | 307.00 | 316.00 | 305.00 | 305.00 | 287.89 | 53,775 |
| 2024-04-04 | 312.00 | 314.00 | 306.00 | 306.00 | 288.83 | 3,334 |
| 2024-04-03 | 309.00 | 312.00 | 305.00 | 307.00 | 289.77 | 62,041 |
| 2024-04-02 | 307.00 | 308.00 | 306.00 | 307.00 | 289.77 | 172,769 |
| 2024-03-28 | 314.00 | 316.50 | 305.00 | 308.00 | 290.72 | 64,336 |
| 2024-03-27 | 309.00 | 315.00 | 305.00 | 308.00 | 290.72 | 23,156 |
| 2024-03-26 | 306.00 | 310.00 | 301.14 | 308.00 | 290.72 | 290,570 |
| 2024-03-25 | 290.00 | 307.00 | 290.00 | 300.00 | 283.17 | 139,830 |
| 2024-03-22 | 310.00 | 310.00 | 290.00 | 290.00 | 273.73 | 70,224 |
| 2024-03-21 | 345.00 | 345.00 | 297.00 | 300.00 | 283.17 | 208,260 |
| 2024-03-20 | 327.00 | 370.25 | 327.00 | 359.00 | 338.86 | 152,774 |
| 2024-03-19 | 330.00 | 345.00 | 329.00 | 331.00 | 312.43 | 107,909 |
| 2024-03-18 | 336.00 | 339.00 | 335.00 | 335.00 | 316.20 | 5,230 |
| 2024-03-15 | 330.00 | 335.95 | 329.47 | 335.00 | 316.20 | 314,767 |
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.