Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 374.00 | 375.00 | 356.25 | 375.00 | 347.78 | 20,323 |
| 2023-03-30 | 374.00 | 378.00 | 359.42 | 371.50 | 344.53 | 1,640 |
| 2023-03-29 | 380.00 | 380.00 | 360.00 | 367.00 | 340.36 | 6,084 |
| 2023-03-28 | 379.00 | 379.00 | 359.20 | 370.00 | 343.14 | 154,313 |
| 2023-03-27 | 379.00 | 380.00 | 367.50 | 375.00 | 347.78 | 70,117 |
| 2023-03-24 | 378.00 | 378.00 | 366.42 | 375.00 | 347.78 | 372,869 |
| 2023-03-23 | 380.00 | 380.00 | 360.00 | 371.00 | 344.07 | 325,028 |
| 2023-03-22 | 374.00 | 374.00 | 356.78 | 363.00 | 336.65 | 9,648 |
| 2023-03-21 | 369.00 | 370.00 | 353.00 | 369.00 | 342.21 | 9,953 |
| 2023-03-20 | 363.00 | 370.00 | 350.00 | 361.00 | 334.79 | 16,276 |
| 2023-03-17 | 370.00 | 374.00 | 367.00 | 371.00 | 344.07 | 25,258 |
| 2023-03-16 | 370.00 | 370.00 | 363.00 | 370.00 | 343.14 | 23,685 |
| 2023-03-15 | 372.00 | 372.00 | 362.00 | 370.00 | 343.14 | 16,321 |
| 2023-03-14 | 369.00 | 370.00 | 365.50 | 370.00 | 343.14 | 21,966 |
| 2023-03-13 | 371.00 | 378.00 | 343.60 | 366.00 | 339.43 | 70,224 |
| 2023-03-10 | 380.00 | 380.00 | 371.00 | 371.00 | 344.07 | 6,461 |
| 2023-03-09 | 381.00 | 385.00 | 381.00 | 385.00 | 357.05 | 4,956 |
| 2023-03-08 | 385.00 | 385.00 | 372.06 | 385.00 | 357.05 | 22,916 |
| 2023-03-07 | 388.00 | 388.00 | 373.14 | 381.50 | 353.81 | 13,598 |
| 2023-03-06 | 371.00 | 388.00 | 371.00 | 388.00 | 359.83 | 60,751 |
| 2023-03-03 | 375.00 | 381.00 | 375.00 | 375.00 | 347.78 | 107,510 |
| 2023-03-02 | 378.00 | 381.00 | 378.00 | 381.00 | 353.34 | 2,720 |
| 2023-03-01 | 376.00 | 387.00 | 376.00 | 379.00 | 351.49 | 17,846 |
| 2023-02-28 | 376.00 | 387.40 | 376.00 | 379.00 | 351.49 | 3,654 |
| 2023-02-27 | 390.00 | 390.00 | 375.00 | 376.00 | 348.70 | 20,311 |
| 2023-02-24 | 373.00 | 390.00 | 373.00 | 390.00 | 361.69 | 53,710 |
| 2023-02-23 | 390.00 | 390.00 | 370.00 | 380.00 | 352.41 | 15,207 |
| 2023-02-22 | 380.00 | 380.99 | 376.07 | 376.50 | 349.17 | 3,027 |
| 2023-02-21 | 386.00 | 386.00 | 369.00 | 380.00 | 352.41 | 28,211 |
| 2023-02-20 | 380.00 | 380.00 | 370.00 | 379.50 | 351.95 | 30,655 |
| 2023-02-17 | 375.00 | 390.00 | 375.00 | 390.00 | 361.69 | 14,474 |
| 2023-02-16 | 384.00 | 384.00 | 370.00 | 384.00 | 356.12 | 9,315 |
| 2023-02-15 | 370.00 | 380.00 | 366.40 | 370.00 | 343.14 | 128,500 |
| 2023-02-14 | 371.00 | 379.00 | 361.00 | 377.50 | 350.10 | 78,691 |
| 2023-02-13 | 383.00 | 390.00 | 379.75 | 383.50 | 355.66 | 199,208 |
| 2023-02-10 | 380.00 | 390.00 | 376.00 | 380.00 | 352.41 | 213,925 |
| 2023-02-09 | 383.00 | 396.00 | 371.00 | 392.00 | 363.54 | 6,564 |
| 2023-02-08 | 391.00 | 392.00 | 380.00 | 388.00 | 359.83 | 20,716 |
| 2023-02-07 | 380.00 | 398.00 | 371.00 | 383.50 | 355.66 | 24,187 |
| 2023-02-06 | 380.00 | 380.00 | 372.00 | 380.00 | 352.41 | 3,237 |
| 2023-02-03 | 369.00 | 379.00 | 360.00 | 371.00 | 344.07 | 21,140 |
| 2023-02-02 | 370.00 | 375.00 | 348.00 | 370.00 | 343.14 | 10,368 |
| 2023-02-01 | 362.00 | 370.00 | 347.00 | 347.00 | 321.81 | 3,375 |
| 2023-01-31 | 359.00 | 362.00 | 348.00 | 348.00 | 322.74 | 110,542 |
| 2023-01-30 | 360.00 | 360.00 | 357.04 | 360.00 | 333.87 | 1,415 |
| 2023-01-27 | 357.00 | 360.00 | 341.00 | 359.00 | 332.94 | 1,123 |
| 2023-01-26 | 341.00 | 357.00 | 340.00 | 357.00 | 331.08 | 294,939 |
| 2023-01-25 | 340.00 | 340.00 | 334.00 | 338.00 | 313.46 | 19,511 |
| 2023-01-24 | 327.00 | 341.00 | 321.12 | 339.00 | 314.39 | 386,546 |
| 2023-01-23 | 332.00 | 332.00 | 311.00 | 323.00 | 299.55 | 18,900 |
| 2023-01-20 | 325.00 | 330.00 | 325.00 | 330.00 | 306.04 | 20,318 |
| 2023-01-19 | 324.00 | 325.00 | 322.00 | 322.00 | 298.62 | 22,669 |
| 2023-01-18 | 321.00 | 328.00 | 319.90 | 323.00 | 299.55 | 108,720 |
| 2023-01-17 | 331.00 | 339.00 | 321.00 | 321.00 | 297.70 | 62,941 |
| 2023-01-16 | 334.00 | 337.00 | 325.24 | 330.00 | 306.04 | 59,909 |
| 2023-01-13 | 335.00 | 344.16 | 322.00 | 322.00 | 298.62 | 494,196 |
| 2023-01-12 | 342.00 | 344.00 | 331.00 | 331.00 | 306.97 | 21,732 |
| 2023-01-11 | 348.00 | 348.00 | 340.00 | 340.00 | 315.32 | 33,649 |
| 2023-01-10 | 355.00 | 355.00 | 342.00 | 342.00 | 317.17 | 28,434 |
| 2023-01-09 | 347.00 | 349.00 | 343.60 | 347.00 | 321.81 | 52,123 |
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.