Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 371.00 | 371.00 | 361.00 | 361.00 | 334.79 | 10,575 |
| 2022-10-10 | 367.00 | 374.06 | 360.00 | 371.00 | 344.07 | 5,508 |
| 2022-10-07 | 365.00 | 367.00 | 363.00 | 363.00 | 336.65 | 4,567 |
| 2022-10-06 | 392.00 | 392.00 | 363.00 | 365.00 | 338.50 | 16,617 |
| 2022-10-05 | 383.00 | 394.84 | 373.00 | 373.00 | 345.92 | 9,716 |
| 2022-10-04 | 405.00 | 405.00 | 382.00 | 382.00 | 354.27 | 131,328 |
| 2022-10-03 | 401.00 | 402.00 | 386.00 | 400.00 | 370.96 | 266,176 |
| 2022-09-30 | 390.00 | 409.00 | 389.00 | 402.00 | 372.82 | 5,022 |
| 2022-09-29 | 400.00 | 408.00 | 392.00 | 392.00 | 363.54 | 13,098 |
| 2022-09-28 | 400.00 | 402.00 | 392.00 | 402.00 | 372.82 | 6,760 |
| 2022-09-27 | 407.00 | 407.00 | 392.00 | 392.00 | 363.54 | 545 |
| 2022-09-26 | 417.00 | 417.00 | 392.25 | 397.00 | 368.18 | 2,402 |
| 2022-09-23 | 397.00 | 405.00 | 397.00 | 405.00 | 375.60 | 13,107 |
| 2022-09-22 | 396.00 | 415.00 | 395.00 | 409.00 | 379.31 | 302,416 |
| 2022-09-21 | 396.00 | 420.00 | 395.00 | 395.00 | 366.33 | 16,449 |
| 2022-09-20 | 420.00 | 420.00 | 412.00 | 412.00 | 382.09 | 427 |
| 2022-09-16 | 409.00 | 420.00 | 396.00 | 396.00 | 367.25 | 24,681 |
| 2022-09-15 | 411.00 | 413.00 | 410.00 | 410.00 | 380.24 | 11,173 |
| 2022-09-14 | 410.00 | 419.00 | 410.00 | 419.00 | 388.58 | 628 |
| 2022-09-13 | 401.00 | 420.00 | 396.00 | 396.00 | 367.25 | 2,858 |
| 2022-09-12 | 406.00 | 420.00 | 394.36 | 409.00 | 379.31 | 12,977 |
| 2022-09-09 | 402.00 | 410.86 | 402.00 | 402.00 | 372.82 | 1,837 |
| 2022-09-08 | 419.00 | 419.00 | 400.00 | 410.00 | 380.24 | 19,485 |
| 2022-09-07 | 408.00 | 414.49 | 400.00 | 400.00 | 370.96 | 15,750 |
| 2022-09-06 | 420.00 | 420.00 | 400.00 | 420.00 | 389.51 | 1,337 |
| 2022-09-05 | 400.00 | 412.85 | 390.00 | 410.00 | 380.24 | 14,073 |
| 2022-09-02 | 405.00 | 408.00 | 395.52 | 408.00 | 378.38 | 31,352 |
| 2022-09-01 | 415.00 | 415.00 | 407.50 | 407.50 | 377.92 | 144 |
| 2022-08-31 | 409.00 | 413.94 | 407.50 | 410.00 | 380.24 | 19,596 |
| 2022-08-30 | 419.00 | 420.00 | 407.00 | 415.00 | 384.87 | 1,050 |
| 2022-08-26 | 419.00 | 419.00 | 407.50 | 407.50 | 377.92 | 13,179 |
| 2022-08-25 | 419.00 | 420.00 | 405.20 | 412.00 | 382.09 | 36,846 |
| 2022-08-24 | 410.00 | 410.00 | 406.00 | 409.50 | 379.77 | 14,167 |
| 2022-08-23 | 411.00 | 412.00 | 404.00 | 405.00 | 375.60 | 57,713 |
| 2022-08-22 | 415.00 | 424.00 | 400.00 | 410.00 | 380.24 | 17,935 |
| 2022-08-19 | 426.00 | 426.00 | 407.00 | 416.50 | 386.26 | 12,620 |
| 2022-08-18 | 410.00 | 425.00 | 410.00 | 412.50 | 382.56 | 367 |
| 2022-08-17 | 424.00 | 424.00 | 408.00 | 408.00 | 378.38 | 5,411 |
| 2022-08-16 | 429.00 | 430.00 | 423.42 | 428.00 | 396.93 | 118,240 |
| 2022-08-15 | 421.00 | 424.04 | 421.00 | 421.00 | 390.44 | 3,164 |
| 2022-08-12 | 425.00 | 431.13 | 420.00 | 420.00 | 389.51 | 8,562 |
| 2022-08-11 | 426.00 | 430.00 | 420.00 | 430.00 | 398.78 | 3,699 |
| 2022-08-10 | 418.00 | 430.00 | 417.00 | 418.00 | 387.66 | 10,450 |
| 2022-08-09 | 416.00 | 418.00 | 415.00 | 417.00 | 386.73 | 116,146 |
| 2022-08-08 | 419.00 | 419.00 | 407.50 | 411.00 | 381.16 | 554 |
| 2022-08-05 | 415.00 | 417.95 | 399.50 | 412.00 | 382.09 | 53,702 |
| 2022-08-04 | 415.00 | 415.00 | 405.00 | 412.00 | 382.09 | 20,094 |
| 2022-08-03 | 416.00 | 417.00 | 413.00 | 415.00 | 383.20 | 1,636 |
| 2022-08-02 | 412.00 | 419.00 | 408.00 | 408.00 | 376.74 | 8,714 |
| 2022-08-01 | 410.00 | 423.10 | 403.00 | 403.00 | 372.12 | 28,232 |
| 2022-07-29 | 380.00 | 425.00 | 371.01 | 400.00 | 369.35 | 46,702 |
| 2022-07-28 | 349.00 | 380.00 | 340.00 | 371.50 | 343.04 | 37,251 |
| 2022-07-27 | 343.00 | 350.00 | 340.00 | 345.00 | 318.57 | 20,378 |
| 2022-07-26 | 348.00 | 349.00 | 337.00 | 349.00 | 322.26 | 9,211 |
| 2022-07-25 | 347.00 | 349.00 | 343.00 | 343.00 | 316.72 | 18,320 |
| 2022-07-22 | 340.00 | 340.00 | 340.00 | 340.00 | 313.95 | 4 |
| 2022-07-21 | 336.00 | 340.00 | 336.00 | 340.00 | 313.95 | 949 |
| 2022-07-20 | 336.00 | 348.10 | 336.00 | 345.00 | 318.57 | 4,903 |
| 2022-07-19 | 337.50 | 343.50 | 337.50 | 343.50 | 317.18 | 593 |
| 2022-07-18 | 336.00 | 343.00 | 336.00 | 340.00 | 313.95 | 7,806 |
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.