Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 341.00 | 341.00 | 336.00 | 338.50 | 312.57 | 33 |
| 2022-07-14 | 331.00 | 340.00 | 331.00 | 336.00 | 310.26 | 74,423 |
| 2022-07-13 | 331.00 | 347.00 | 331.00 | 340.00 | 313.95 | 186,607 |
| 2022-07-12 | 331.00 | 343.35 | 331.00 | 334.00 | 308.41 | 448 |
| 2022-07-11 | 336.00 | 337.50 | 330.00 | 337.00 | 311.18 | 5,730 |
| 2022-07-08 | 336.00 | 337.50 | 331.00 | 334.00 | 308.41 | 7,766 |
| 2022-07-07 | 336.00 | 340.00 | 331.00 | 337.50 | 311.64 | 18,155 |
| 2022-07-06 | 340.00 | 345.00 | 331.00 | 345.00 | 318.57 | 6,760 |
| 2022-07-05 | 330.00 | 342.44 | 330.00 | 337.50 | 311.64 | 58,626 |
| 2022-07-04 | 331.00 | 337.50 | 330.00 | 337.50 | 311.64 | 13,878 |
| 2022-07-01 | 345.00 | 353.00 | 330.00 | 340.00 | 313.95 | 62,568 |
| 2022-06-30 | 350.00 | 357.50 | 344.00 | 344.00 | 317.64 | 93,777 |
| 2022-06-29 | 350.00 | 358.45 | 347.00 | 347.00 | 320.41 | 4,783 |
| 2022-06-28 | 353.00 | 363.32 | 353.00 | 353.00 | 325.95 | 1,475 |
| 2022-06-27 | 357.00 | 364.00 | 357.00 | 364.00 | 336.11 | 962 |
| 2022-06-24 | 354.00 | 354.00 | 348.00 | 348.00 | 321.34 | 4,123 |
| 2022-06-23 | 350.00 | 352.04 | 344.92 | 345.00 | 318.57 | 4,161 |
| 2022-06-22 | 358.00 | 364.00 | 355.00 | 364.00 | 336.11 | 539 |
| 2022-06-21 | 363.00 | 365.20 | 356.00 | 360.00 | 332.42 | 14,969 |
| 2022-06-20 | 357.73 | 368.35 | 357.73 | 366.50 | 338.42 | 3,623 |
| 2022-06-17 | 354.00 | 360.00 | 352.00 | 360.00 | 332.42 | 64,076 |
| 2022-06-16 | 342.00 | 359.00 | 342.00 | 345.00 | 318.57 | 22,012 |
| 2022-06-15 | 344.00 | 350.00 | 343.50 | 350.00 | 323.18 | 2,330 |
| 2022-06-14 | 345.00 | 347.10 | 343.16 | 344.00 | 317.64 | 2,888 |
| 2022-06-13 | 344.00 | 347.00 | 336.00 | 346.00 | 319.49 | 13,808 |
| 2022-06-10 | 337.00 | 346.05 | 337.00 | 346.00 | 319.49 | 35,899 |
| 2022-06-09 | 333.00 | 346.00 | 333.00 | 344.00 | 317.64 | 31,438 |
| 2022-06-08 | 331.00 | 344.90 | 330.00 | 341.00 | 314.87 | 23,596 |
| 2022-06-07 | 341.00 | 343.80 | 332.00 | 334.00 | 308.41 | 117,226 |
| 2022-06-06 | 336.00 | 342.62 | 334.10 | 336.00 | 310.26 | 7,921 |
| 2022-06-01 | 335.00 | 346.00 | 335.00 | 346.00 | 319.49 | 16,590 |
| 2022-05-31 | 345.00 | 345.00 | 330.00 | 330.00 | 304.72 | 4,480 |
| 2022-05-30 | 338.00 | 344.60 | 337.00 | 343.00 | 316.72 | 23,307 |
| 2022-05-27 | 340.00 | 340.00 | 337.00 | 337.00 | 311.18 | 25 |
| 2022-05-26 | 338.00 | 345.00 | 334.35 | 335.00 | 309.33 | 8,667 |
| 2022-05-25 | 332.00 | 333.00 | 332.00 | 333.00 | 307.49 | 1,989 |
| 2022-05-24 | 331.00 | 338.00 | 331.00 | 333.00 | 307.49 | 613,418 |
| 2022-05-23 | 339.00 | 344.35 | 331.00 | 331.00 | 305.64 | 4,162 |
| 2022-05-20 | 339.00 | 340.00 | 335.30 | 336.00 | 310.26 | 5,527 |
| 2022-05-19 | 333.00 | 335.33 | 331.00 | 334.50 | 308.87 | 17,582 |
| 2022-05-18 | 340.00 | 345.00 | 339.00 | 345.00 | 318.57 | 9,129 |
| 2022-05-17 | 339.00 | 340.00 | 332.00 | 336.00 | 310.26 | 455,358 |
| 2022-05-16 | 334.00 | 335.00 | 330.00 | 330.00 | 304.72 | 290,252 |
| 2022-05-13 | 328.00 | 334.00 | 327.00 | 330.00 | 304.72 | 311,336 |
| 2022-05-12 | 329.00 | 333.00 | 326.00 | 330.00 | 304.72 | 13,859 |
| 2022-05-11 | 327.00 | 339.00 | 327.00 | 327.00 | 298.62 | 16,755 |
| 2022-05-10 | 325.00 | 337.00 | 322.40 | 327.00 | 298.62 | 54,781 |
| 2022-05-09 | 332.00 | 332.00 | 321.05 | 325.00 | 296.80 | 8,909 |
| 2022-05-06 | 328.00 | 336.00 | 328.00 | 330.00 | 301.36 | 28,702 |
| 2022-05-05 | 343.00 | 347.92 | 327.00 | 327.00 | 298.62 | 369,719 |
| 2022-05-04 | 338.00 | 346.00 | 335.00 | 337.00 | 307.75 | 22,947 |
| 2022-05-03 | 340.00 | 340.00 | 336.00 | 337.00 | 307.75 | 91,755 |
| 2022-04-29 | 343.00 | 347.00 | 335.00 | 335.00 | 305.93 | 110,591 |
| 2022-04-28 | 325.00 | 352.00 | 325.00 | 340.00 | 310.49 | 122,602 |
| 2022-04-27 | 323.00 | 323.00 | 315.00 | 315.00 | 287.66 | 4,367 |
| 2022-04-26 | 320.50 | 320.50 | 320.50 | 320.50 | 292.69 | 0 |
| 2022-04-25 | 316.00 | 317.00 | 312.00 | 317.00 | 289.49 | 24,443 |
| 2022-04-22 | 322.00 | 322.00 | 319.50 | 319.50 | 291.77 | 677 |
| 2022-04-21 | 312.00 | 320.00 | 312.00 | 316.00 | 288.58 | 62,754 |
| 2022-04-20 | 311.00 | 319.00 | 309.00 | 315.00 | 287.66 | 1,026,425 |
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.