Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 334.00 | 338.95 | 333.00 | 334.00 | 315.26 | 70,108 |
| 2024-03-13 | 335.00 | 340.00 | 321.00 | 321.00 | 302.99 | 44,561 |
| 2024-03-12 | 331.00 | 331.00 | 329.00 | 330.00 | 311.48 | 23,056 |
| 2024-03-11 | 335.00 | 342.48 | 332.00 | 332.00 | 313.37 | 52,445 |
| 2024-03-08 | 335.00 | 343.60 | 335.00 | 335.00 | 316.20 | 320,872 |
| 2024-03-07 | 336.00 | 343.00 | 326.00 | 336.00 | 317.15 | 255,063 |
| 2024-03-06 | 340.00 | 345.75 | 337.00 | 345.00 | 325.64 | 67,639 |
| 2024-03-05 | 327.00 | 340.00 | 311.80 | 340.00 | 320.92 | 32,630 |
| 2024-03-04 | 328.00 | 328.00 | 320.00 | 320.00 | 302.04 | 4,048 |
| 2024-03-01 | 321.00 | 326.70 | 321.00 | 323.00 | 304.88 | 141,228 |
| 2024-02-29 | 320.00 | 327.00 | 320.00 | 321.00 | 302.99 | 14,449 |
| 2024-02-28 | 319.00 | 319.00 | 309.00 | 315.00 | 297.32 | 4,983 |
| 2024-02-27 | 311.00 | 320.00 | 311.00 | 317.00 | 299.21 | 6,002 |
| 2024-02-26 | 305.00 | 314.00 | 305.00 | 310.00 | 292.60 | 9,314 |
| 2024-02-23 | 305.00 | 305.00 | 301.00 | 305.00 | 287.89 | 120,748 |
| 2024-02-22 | 305.00 | 310.00 | 305.00 | 305.00 | 287.89 | 195,855 |
| 2024-02-21 | 296.00 | 310.00 | 296.00 | 305.00 | 287.89 | 752,047 |
| 2024-02-20 | 296.00 | 300.00 | 296.00 | 296.00 | 279.39 | 1,522 |
| 2024-02-19 | 296.00 | 297.50 | 292.85 | 297.50 | 280.81 | 21,482 |
| 2024-02-16 | 295.00 | 296.00 | 288.88 | 296.00 | 279.39 | 5,361 |
| 2024-02-15 | 296.00 | 296.00 | 296.00 | 296.00 | 279.39 | 25 |
| 2024-02-14 | 295.00 | 295.00 | 291.75 | 295.00 | 278.45 | 12,086 |
| 2024-02-13 | 295.00 | 296.00 | 285.48 | 296.00 | 279.39 | 644 |
| 2024-02-12 | 295.00 | 296.00 | 285.48 | 296.00 | 279.39 | 1,315 |
| 2024-02-09 | 295.00 | 296.00 | 290.00 | 296.00 | 279.39 | 11,010 |
| 2024-02-08 | 290.00 | 291.58 | 285.00 | 290.00 | 273.73 | 122,614 |
| 2024-02-07 | 290.00 | 304.00 | 288.00 | 292.00 | 275.61 | 290,978 |
| 2024-02-06 | 290.00 | 290.00 | 290.00 | 290.00 | 273.73 | 1,794 |
| 2024-02-05 | 298.00 | 306.20 | 290.00 | 290.00 | 273.73 | 8,880 |
| 2024-02-02 | 298.00 | 306.20 | 293.00 | 293.00 | 276.56 | 7,268 |
| 2024-02-01 | 300.00 | 303.50 | 300.00 | 303.50 | 286.47 | 955 |
| 2024-01-31 | 301.00 | 303.00 | 300.00 | 303.00 | 286.00 | 8,838 |
| 2024-01-30 | 304.00 | 308.00 | 300.60 | 305.00 | 287.89 | 3,073 |
| 2024-01-29 | 303.00 | 303.00 | 297.00 | 301.00 | 284.11 | 44,259 |
| 2024-01-26 | 297.00 | 300.00 | 296.20 | 297.00 | 280.33 | 15,293 |
| 2024-01-25 | 294.00 | 299.00 | 294.00 | 298.50 | 281.75 | 2,348 |
| 2024-01-24 | 300.00 | 300.04 | 294.10 | 296.00 | 279.39 | 211,422 |
| 2024-01-23 | 298.00 | 305.00 | 297.00 | 297.00 | 280.33 | 20,756 |
| 2024-01-22 | 304.00 | 305.00 | 298.00 | 298.00 | 281.28 | 18,018 |
| 2024-01-19 | 310.00 | 310.60 | 304.00 | 310.00 | 292.60 | 8,056 |
| 2024-01-18 | 302.00 | 308.65 | 302.00 | 302.00 | 285.05 | 41,720 |
| 2024-01-17 | 300.00 | 304.00 | 300.00 | 304.00 | 286.94 | 953 |
| 2024-01-16 | 301.00 | 308.45 | 300.00 | 302.00 | 285.05 | 12,800 |
| 2024-01-15 | 304.00 | 310.00 | 299.00 | 310.00 | 292.60 | 51,864 |
| 2024-01-12 | 300.00 | 310.00 | 300.00 | 302.00 | 285.05 | 108,030 |
| 2024-01-11 | 299.00 | 305.00 | 299.00 | 303.50 | 286.47 | 26,932 |
| 2024-01-10 | 299.00 | 301.80 | 288.00 | 294.00 | 277.50 | 27,424 |
| 2024-01-09 | 293.00 | 297.05 | 290.00 | 295.00 | 278.45 | 208,749 |
| 2024-01-08 | 297.44 | 297.44 | 290.00 | 295.50 | 278.92 | 684 |
| 2024-01-05 | 285.00 | 299.00 | 285.00 | 290.00 | 273.73 | 6,663 |
| 2024-01-04 | 297.00 | 298.00 | 289.50 | 295.00 | 278.45 | 18,420 |
| 2024-01-03 | 281.00 | 292.90 | 280.93 | 282.00 | 266.18 | 2,891 |
| 2024-01-02 | 295.00 | 295.00 | 288.00 | 288.00 | 271.84 | 1 |
| 2023-12-29 | 281.00 | 288.00 | 280.00 | 280.00 | 264.29 | 2,882 |
| 2023-12-28 | 293.00 | 293.00 | 280.00 | 280.00 | 264.29 | 41,216 |
| 2023-12-27 | 283.80 | 293.50 | 283.80 | 291.50 | 275.14 | 3,321 |
| 2023-12-22 | 281.00 | 294.00 | 281.00 | 283.00 | 267.12 | 952 |
| 2023-12-21 | 285.00 | 294.00 | 285.00 | 288.00 | 271.84 | 5,883 |
| 2023-12-20 | 280.00 | 286.30 | 279.70 | 285.00 | 269.01 | 3,855 |
| 2023-12-19 | 285.00 | 289.00 | 280.00 | 280.00 | 264.29 | 10,796 |
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.