Aptitude Software Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	279.00	282.00	277.00	282.00	266.18	7,052
2023-09-22	274.00	280.00	270.00	275.00	259.57	141,741
2023-09-21	265.00	274.00	259.75	270.00	254.85	33,294
2023-09-20	265.00	271.00	262.00	270.00	254.85	26,851
2023-09-19	272.00	275.50	268.00	270.00	254.85	9,733
2023-09-18	274.00	279.00	270.00	277.00	261.46	966,136
2023-09-15	280.00	283.58	270.00	277.00	261.46	30,214
2023-09-14	280.00	286.00	279.93	280.00	264.29	6,413
2023-09-13	285.00	286.00	280.25	285.00	269.01	1,631
2023-09-12	281.00	286.00	280.00	280.00	264.29	1,995
2023-09-11	283.00	290.15	280.00	280.00	264.29	9,091
2023-09-08	289.00	290.00	281.00	287.00	270.90	44,144
2023-09-07	283.00	289.00	281.00	281.00	265.23	2,638
2023-09-06	290.00	290.00	283.00	287.00	270.90	207,432
2023-09-05	286.10	292.00	286.10	292.00	275.61	22,826
2023-09-04	297.00	297.00	285.00	293.00	276.56	39,278
2023-09-01	290.00	296.03	285.00	294.00	277.50	36,905
2023-08-31	292.00	299.99	292.00	292.00	275.61	5,327
2023-08-30	290.00	296.03	290.00	290.00	273.73	316
2023-08-29	293.00	306.00	292.00	295.00	278.45	4,527
2023-08-25	295.00	305.00	295.00	295.00	278.45	132,788
2023-08-24	295.00	299.99	295.00	295.00	278.45	27,466
2023-08-23	295.00	301.00	294.93	295.00	278.45	8,635
2023-08-22	306.00	306.00	295.00	300.00	283.17	919,796
2023-08-21	296.00	303.44	296.00	299.00	282.22	2,525
2023-08-18	300.00	304.00	297.35	302.00	285.05	84,101
2023-08-17	295.00	300.00	295.00	295.00	278.45	3,440
2023-08-16	295.00	299.50	294.93	295.00	278.45	908
2023-08-15	296.00	303.00	295.00	298.00	281.28	64,253
2023-08-14	300.00	302.40	295.00	299.00	282.22	5,850
2023-08-11	290.00	296.00	290.00	296.00	279.39	59,510
2023-08-10	290.00	294.00	279.00	294.00	277.50	752,327
2023-08-09	290.00	294.30	287.44	290.00	273.73	41,945
2023-08-08	290.00	290.00	287.97	290.00	273.73	22,042
2023-08-07	289.00	290.25	288.72	290.00	273.73	21,302
2023-08-04	285.00	289.00	283.36	287.00	270.90	16,886
2023-08-03	282.00	288.00	280.00	288.00	271.84	36,820
2023-08-02	284.00	290.00	282.43	285.00	267.31	48,526
2023-08-01	290.00	290.00	279.00	286.00	268.25	15,136
2023-07-31	281.00	288.00	280.00	286.00	268.25	587,771
2023-07-28	272.00	287.00	271.98	287.00	269.18	38,824
2023-07-27	276.00	286.20	271.00	275.00	257.93	2,041,433
2023-07-26	284.00	287.00	274.18	284.00	266.37	3,067,656
2023-07-25	275.00	283.00	274.00	283.00	265.43	2,441,892
2023-07-24	278.00	279.00	271.04	274.00	256.99	7,926
2023-07-21	276.00	280.00	271.00	275.00	257.93	39,237
2023-07-20	275.00	279.00	272.84	275.00	257.93	404,811
2023-07-19	277.00	280.00	272.00	280.00	262.62	11,253
2023-07-18	274.00	278.00	274.00	275.00	257.93	181,461
2023-07-17	274.00	288.00	268.00	268.00	251.36	422,563
2023-07-14	281.00	288.00	273.00	273.00	256.05	331,905
2023-07-13	326.00	330.00	269.00	276.00	258.87	429,940
2023-07-12	340.00	358.05	339.92	340.00	318.89	272,239
2023-07-11	359.00	359.00	343.55	359.00	336.72	671
2023-07-10	349.00	349.00	344.00	349.00	327.34	4,003
2023-07-07	349.00	359.00	340.00	348.00	326.40	32,179
2023-07-06	348.00	358.05	340.00	350.00	328.27	6,198
2023-07-05	357.00	357.00	350.00	357.00	334.84	1,934
2023-07-04	350.00	350.00	340.00	350.00	328.27	68,072
2023-07-03	335.00	340.00	335.00	335.00	314.20	36,710

← NewerPage 14 of 22 · 1,262 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.