Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 350.00 | 350.00 | 346.90 | 347.00 | 321.81 | 32,543 |
| 2023-01-05 | 350.00 | 350.00 | 344.00 | 345.00 | 319.96 | 40,588 |
| 2023-01-04 | 350.00 | 350.70 | 348.00 | 350.00 | 324.59 | 44,134 |
| 2023-01-03 | 350.00 | 350.07 | 345.00 | 345.00 | 319.96 | 11,457 |
| 2022-12-30 | 349.00 | 364.00 | 344.60 | 350.00 | 324.59 | 29,777 |
| 2022-12-29 | 348.00 | 348.00 | 343.00 | 347.00 | 321.81 | 50,760 |
| 2022-12-28 | 349.00 | 350.00 | 346.00 | 346.00 | 320.88 | 16,843 |
| 2022-12-23 | 350.00 | 350.00 | 342.00 | 342.00 | 317.17 | 8,903 |
| 2022-12-22 | 350.00 | 350.00 | 343.70 | 350.00 | 324.59 | 91,693 |
| 2022-12-21 | 350.00 | 350.00 | 343.00 | 347.00 | 321.81 | 7,959 |
| 2022-12-20 | 346.00 | 350.00 | 343.00 | 346.00 | 320.88 | 19,655 |
| 2022-12-19 | 350.00 | 350.00 | 348.00 | 348.00 | 322.74 | 17,000 |
| 2022-12-16 | 355.00 | 355.00 | 350.00 | 350.00 | 324.59 | 50,595 |
| 2022-12-15 | 362.00 | 362.00 | 351.00 | 355.00 | 329.23 | 39,005 |
| 2022-12-14 | 350.00 | 356.00 | 350.00 | 355.00 | 329.23 | 208,220 |
| 2022-12-13 | 357.00 | 357.00 | 349.00 | 349.00 | 323.66 | 41,638 |
| 2022-12-12 | 350.00 | 357.00 | 350.00 | 357.00 | 331.08 | 15,699 |
| 2022-12-09 | 350.00 | 369.00 | 350.00 | 355.50 | 329.69 | 16,351 |
| 2022-12-08 | 350.00 | 355.50 | 350.00 | 350.00 | 324.59 | 3,956 |
| 2022-12-07 | 370.00 | 370.00 | 351.00 | 351.00 | 325.52 | 47,795 |
| 2022-12-06 | 370.00 | 370.00 | 364.00 | 370.00 | 343.14 | 52,244 |
| 2022-12-05 | 370.00 | 370.00 | 370.00 | 370.00 | 343.14 | 3 |
| 2022-12-02 | 369.00 | 369.00 | 367.00 | 367.00 | 340.36 | 1,977 |
| 2022-12-01 | 367.00 | 367.00 | 355.07 | 360.50 | 334.33 | 80,173 |
| 2022-11-30 | 365.00 | 370.00 | 360.25 | 360.50 | 334.33 | 61,097 |
| 2022-11-29 | 362.86 | 365.80 | 362.86 | 364.50 | 338.04 | 204,669 |
| 2022-11-28 | 360.00 | 369.00 | 360.00 | 366.00 | 339.43 | 1,910 |
| 2022-11-25 | 361.00 | 365.50 | 361.00 | 365.50 | 338.97 | 83 |
| 2022-11-24 | 360.00 | 363.00 | 360.00 | 362.00 | 335.72 | 22,644 |
| 2022-11-23 | 362.00 | 364.00 | 351.00 | 364.00 | 337.58 | 20,720 |
| 2022-11-22 | 363.00 | 363.00 | 356.40 | 363.00 | 336.65 | 40,637 |
| 2022-11-21 | 360.00 | 364.00 | 353.70 | 360.00 | 333.87 | 140,763 |
| 2022-11-18 | 364.00 | 369.00 | 357.00 | 357.00 | 331.08 | 69,784 |
| 2022-11-17 | 369.00 | 369.00 | 363.00 | 364.50 | 338.04 | 6,397 |
| 2022-11-16 | 369.00 | 369.00 | 360.00 | 366.00 | 339.43 | 1,697 |
| 2022-11-15 | 369.00 | 369.00 | 352.70 | 369.00 | 342.21 | 420,210 |
| 2022-11-14 | 360.00 | 363.75 | 360.00 | 360.00 | 333.87 | 94,699 |
| 2022-11-11 | 363.00 | 364.00 | 351.72 | 360.00 | 333.87 | 5,590 |
| 2022-11-10 | 363.00 | 363.00 | 351.72 | 352.00 | 326.45 | 340,424 |
| 2022-11-09 | 357.00 | 369.00 | 345.00 | 369.00 | 342.21 | 14,583 |
| 2022-11-08 | 354.00 | 357.00 | 351.00 | 355.00 | 329.23 | 976 |
| 2022-11-07 | 357.00 | 357.00 | 343.29 | 355.00 | 329.23 | 246,197 |
| 2022-11-04 | 331.00 | 355.00 | 331.00 | 355.00 | 329.23 | 201,245 |
| 2022-11-03 | 353.00 | 359.00 | 328.00 | 335.00 | 310.68 | 86,807 |
| 2022-11-02 | 359.00 | 361.00 | 353.00 | 357.00 | 331.08 | 6,639 |
| 2022-11-01 | 360.00 | 360.00 | 356.00 | 360.00 | 333.87 | 346,016 |
| 2022-10-31 | 351.00 | 360.00 | 350.00 | 360.00 | 333.87 | 130,948 |
| 2022-10-28 | 360.00 | 360.00 | 357.50 | 357.50 | 331.55 | 8,500 |
| 2022-10-27 | 360.00 | 364.10 | 353.10 | 360.00 | 333.87 | 99,310 |
| 2022-10-26 | 360.00 | 365.00 | 358.00 | 358.00 | 332.01 | 5,457 |
| 2022-10-25 | 351.00 | 363.50 | 351.00 | 351.00 | 325.52 | 70,420 |
| 2022-10-24 | 355.00 | 369.00 | 355.00 | 355.00 | 329.23 | 11,488 |
| 2022-10-21 | 378.00 | 379.00 | 356.00 | 356.00 | 330.16 | 101,937 |
| 2022-10-20 | 361.00 | 371.00 | 361.00 | 371.00 | 344.07 | 5,549 |
| 2022-10-19 | 362.00 | 375.00 | 361.00 | 368.00 | 341.29 | 10,295 |
| 2022-10-18 | 361.00 | 377.20 | 361.00 | 361.00 | 334.79 | 3,944 |
| 2022-10-17 | 352.00 | 372.50 | 352.00 | 372.50 | 345.46 | 1,503 |
| 2022-10-14 | 350.00 | 363.00 | 350.00 | 355.00 | 329.23 | 12,174 |
| 2022-10-13 | 353.00 | 361.00 | 353.00 | 353.00 | 327.37 | 11,135 |
| 2022-10-12 | 364.00 | 364.00 | 357.00 | 357.00 | 331.08 | 11,747 |
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.