Aptitude Software Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	284.00	288.00	276.00	285.00	269.01	31,606
2023-12-15	277.00	287.05	276.00	278.00	262.40	8,813
2023-12-14	280.00	286.00	276.00	276.00	260.51	33,691
2023-12-13	276.00	290.00	276.00	278.00	262.40	44,043
2023-12-12	276.00	279.40	264.65	276.00	260.51	25,725
2023-12-11	264.00	265.00	262.00	262.00	247.30	10,534
2023-12-08	263.00	266.00	263.00	266.00	251.07	2,546
2023-12-07	265.40	274.00	265.40	267.00	252.02	22
2023-12-06	273.00	277.98	271.35	275.00	259.57	7,086
2023-12-05	271.00	271.00	267.95	271.00	255.79	1,221
2023-12-04	270.00	270.00	263.44	265.00	250.13	4,294
2023-12-01	270.00	270.00	267.00	270.00	254.85	3,109
2023-11-30	263.00	274.00	263.00	264.00	249.19	19,199
2023-11-29	258.00	280.00	254.88	262.00	247.30	38,520
2023-11-28	250.00	258.00	250.00	257.00	242.58	16,522
2023-11-27	240.00	253.00	238.50	251.00	236.92	70,705
2023-11-24	243.00	248.45	240.00	242.00	228.42	38,146
2023-11-23	243.00	246.00	241.00	246.00	232.20	55,596
2023-11-22	243.00	253.00	239.00	245.00	231.25	23,059
2023-11-21	239.00	241.70	231.00	239.00	225.59	138,705
2023-11-20	231.00	235.00	226.00	230.00	217.09	41,377
2023-11-17	234.00	236.00	230.00	230.00	217.09	12,960
2023-11-16	231.00	236.00	230.00	230.00	217.09	122,886
2023-11-15	230.00	235.00	230.00	230.00	217.09	20,258
2023-11-14	236.00	240.00	235.50	236.00	222.76	49,679
2023-11-13	235.00	235.00	232.94	235.00	221.81	291
2023-11-10	236.00	236.00	234.00	236.00	222.76	49,195
2023-11-09	235.50	235.50	235.50	235.50	222.29	0
2023-11-08	239.00	239.00	234.00	236.00	222.76	1,529
2023-11-07	234.00	238.65	234.00	235.50	222.29	10,406
2023-11-06	233.00	239.65	231.00	236.00	222.76	8,729
2023-11-03	231.00	240.00	231.00	239.00	225.59	47,697
2023-11-02	237.00	237.00	224.50	232.00	218.98	79,289
2023-11-01	240.00	240.00	230.00	240.00	226.53	88,411
2023-10-31	234.00	235.50	231.50	231.50	218.51	18,028
2023-10-30	236.00	245.00	234.60	239.50	226.06	4,094
2023-10-27	245.00	248.88	234.00	242.50	228.89	9,442
2023-10-26	251.00	251.00	245.90	249.50	235.50	10,436
2023-10-25	256.00	262.00	249.00	250.00	235.97	5,677
2023-10-24	253.00	269.00	253.00	261.00	246.35	3,542
2023-10-23	253.00	260.50	252.00	252.00	237.86	8,214
2023-10-20	265.00	265.00	254.69	265.00	250.13	893
2023-10-19	254.92	267.00	254.92	267.00	252.02	415
2023-10-18	267.00	267.00	257.16	267.00	252.02	4,395
2023-10-17	265.00	269.00	262.50	267.00	252.02	4,340
2023-10-16	258.00	260.00	255.12	260.00	245.41	1,468
2023-10-13	265.00	265.00	265.00	265.00	250.13	85,003
2023-10-12	265.00	265.08	262.43	265.00	250.13	11,406
2023-10-11	262.00	267.00	251.56	267.00	252.02	31,014
2023-10-10	258.00	260.50	257.86	258.00	243.52	1,029
2023-10-09	260.00	268.00	250.00	257.50	243.05	2,464,177
2023-10-06	280.00	280.00	253.00	257.00	242.58	36,154
2023-10-05	276.00	280.00	271.00	271.00	255.79	20,307
2023-10-04	276.00	280.50	275.00	275.00	259.57	3,431
2023-10-03	280.00	280.00	272.68	280.00	264.29	574
2023-10-02	275.00	280.00	272.00	280.00	264.29	88,880
2023-09-29	279.00	286.00	278.00	282.50	266.65	237,154
2023-09-28	280.00	280.00	277.93	280.00	264.29	7,319
2023-09-27	289.00	289.00	282.35	284.00	268.06	1,598
2023-09-26	282.00	289.00	279.00	288.00	271.84	5,755

← NewerPage 13 of 22 · 1,269 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.