Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 348.00 | 351.50 | 340.00 | 340.00 | 318.89 | 8,037 |
| 2023-06-29 | 346.00 | 354.00 | 346.00 | 348.00 | 326.40 | 8,807 |
| 2023-06-28 | 357.00 | 357.00 | 341.14 | 357.00 | 334.84 | 8,080 |
| 2023-06-27 | 357.00 | 359.00 | 346.00 | 350.00 | 328.27 | 16,568 |
| 2023-06-26 | 350.00 | 358.55 | 346.00 | 350.00 | 328.27 | 17,125 |
| 2023-06-23 | 350.00 | 357.00 | 349.92 | 350.00 | 328.27 | 353 |
| 2023-06-22 | 350.00 | 360.00 | 350.00 | 360.00 | 337.65 | 15,230 |
| 2023-06-21 | 339.00 | 359.00 | 339.00 | 359.00 | 336.72 | 131,204 |
| 2023-06-20 | 355.59 | 355.59 | 349.50 | 349.50 | 327.80 | 535 |
| 2023-06-19 | 360.00 | 360.00 | 346.98 | 360.00 | 337.65 | 1,018 |
| 2023-06-16 | 350.00 | 356.00 | 347.00 | 347.00 | 325.46 | 168,290 |
| 2023-06-15 | 340.00 | 350.00 | 338.20 | 350.00 | 328.27 | 27,050 |
| 2023-06-14 | 340.00 | 340.00 | 340.00 | 340.00 | 318.89 | 4,999 |
| 2023-06-13 | 344.04 | 346.00 | 344.04 | 345.00 | 323.58 | 25,150 |
| 2023-06-12 | 340.00 | 349.00 | 340.00 | 340.00 | 318.89 | 4,764 |
| 2023-06-09 | 349.00 | 350.00 | 334.96 | 350.00 | 328.27 | 4,149 |
| 2023-06-08 | 331.00 | 340.00 | 331.00 | 340.00 | 318.89 | 4 |
| 2023-06-07 | 337.84 | 348.64 | 337.84 | 340.00 | 318.89 | 1,110 |
| 2023-06-06 | 339.00 | 340.00 | 339.00 | 340.00 | 318.89 | 142,622 |
| 2023-06-05 | 339.00 | 342.80 | 339.00 | 339.00 | 317.96 | 324 |
| 2023-06-02 | 346.00 | 349.00 | 338.00 | 338.00 | 317.02 | 339,658 |
| 2023-06-01 | 339.00 | 350.00 | 337.00 | 340.00 | 318.89 | 18,759 |
| 2023-05-31 | 330.00 | 343.00 | 320.00 | 343.00 | 321.71 | 13,862 |
| 2023-05-30 | 329.00 | 330.00 | 328.00 | 330.00 | 309.52 | 10,426 |
| 2023-05-26 | 325.00 | 330.00 | 310.00 | 310.00 | 290.76 | 3,285 |
| 2023-05-25 | 317.00 | 323.00 | 310.00 | 310.00 | 290.76 | 321,090 |
| 2023-05-24 | 335.00 | 341.00 | 317.00 | 321.00 | 297.70 | 361,445 |
| 2023-05-23 | 335.00 | 342.00 | 335.00 | 342.00 | 317.17 | 4,058 |
| 2023-05-22 | 343.00 | 344.00 | 338.45 | 344.00 | 319.03 | 313,660 |
| 2023-05-19 | 342.00 | 348.00 | 342.00 | 343.00 | 318.10 | 2,144 |
| 2023-05-18 | 350.00 | 350.00 | 342.00 | 342.00 | 317.17 | 204,867 |
| 2023-05-17 | 351.00 | 354.00 | 345.00 | 345.00 | 319.96 | 31,259 |
| 2023-05-16 | 365.00 | 365.00 | 365.00 | 365.00 | 338.50 | 79 |
| 2023-05-15 | 359.00 | 363.00 | 359.00 | 363.00 | 336.65 | 77,867 |
| 2023-05-12 | 363.00 | 363.00 | 358.06 | 363.00 | 336.65 | 1,508 |
| 2023-05-11 | 360.00 | 365.00 | 360.00 | 365.00 | 338.50 | 2,686 |
| 2023-05-10 | 360.00 | 362.00 | 355.00 | 362.00 | 335.72 | 24,412 |
| 2023-05-09 | 365.00 | 365.00 | 360.00 | 365.00 | 338.50 | 1,051 |
| 2023-05-05 | 356.00 | 365.00 | 355.00 | 365.00 | 338.50 | 4,625 |
| 2023-05-04 | 360.00 | 365.00 | 358.06 | 363.00 | 336.65 | 7,596 |
| 2023-05-03 | 359.00 | 360.00 | 351.00 | 360.00 | 333.87 | 68,075 |
| 2023-05-02 | 349.00 | 360.00 | 340.00 | 360.00 | 333.87 | 483,945 |
| 2023-04-28 | 341.00 | 345.50 | 341.00 | 341.00 | 316.25 | 60,686 |
| 2023-04-27 | 350.00 | 350.00 | 340.00 | 340.00 | 315.32 | 17,209 |
| 2023-04-26 | 346.00 | 350.00 | 346.00 | 346.00 | 320.88 | 17,759 |
| 2023-04-25 | 358.00 | 358.05 | 346.00 | 346.00 | 320.88 | 109,317 |
| 2023-04-24 | 359.00 | 359.01 | 351.00 | 351.00 | 325.52 | 403,266 |
| 2023-04-21 | 357.00 | 357.00 | 351.00 | 354.00 | 328.30 | 7,117 |
| 2023-04-20 | 351.00 | 358.00 | 351.00 | 357.00 | 331.08 | 235,863 |
| 2023-04-19 | 350.00 | 353.50 | 350.00 | 350.00 | 324.59 | 259,166 |
| 2023-04-18 | 360.00 | 360.00 | 350.00 | 351.00 | 325.52 | 106,384 |
| 2023-04-17 | 358.00 | 359.80 | 356.00 | 356.00 | 330.16 | 69,961 |
| 2023-04-14 | 355.50 | 358.00 | 352.00 | 356.00 | 330.16 | 162,937 |
| 2023-04-13 | 355.00 | 368.00 | 355.00 | 355.00 | 329.23 | 334,653 |
| 2023-04-12 | 356.00 | 368.00 | 356.00 | 356.00 | 330.16 | 529,616 |
| 2023-04-11 | 365.00 | 380.00 | 357.00 | 365.00 | 338.50 | 21,777 |
| 2023-04-06 | 368.00 | 368.00 | 368.00 | 368.00 | 341.29 | 118,087 |
| 2023-04-05 | 369.00 | 371.00 | 362.00 | 370.00 | 343.14 | 18,795 |
| 2023-04-04 | 368.00 | 370.00 | 358.00 | 368.00 | 341.29 | 59,622 |
| 2023-04-03 | 380.00 | 380.00 | 356.00 | 370.00 | 343.14 | 91,509 |
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.