Aptitude Software Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	196.00	200.56	196.00	199.00	197.52	3,162
2026-07-28	196.00	204.00	196.00	196.00	194.54	809
2026-07-27	197.00	210.00	196.00	196.00	194.54	9,782
2026-07-24	197.00	206.00	197.00	201.00	199.51	1,462
2026-07-23	197.00	206.00	197.00	198.00	196.53	3,905
2026-07-22	197.00	198.00	197.00	198.00	196.53	303
2026-07-21	197.50	206.00	197.00	198.00	196.53	13,264
2026-07-20	207.00	207.00	197.00	198.00	196.53	68,069
2026-07-17	197.00	198.00	197.00	198.00	196.53	3,249
2026-07-16	198.00	206.00	197.00	198.00	196.53	54
2026-07-15	197.00	198.50	197.00	198.00	196.53	40,603
2026-07-14	203.00	204.00	196.00	197.50	196.03	325,273
2026-07-13	198.00	205.00	197.07	198.00	196.53	14,740
2026-07-10	203.00	206.43	203.00	203.00	201.49	3,860
2026-07-09	203.00	203.00	199.00	203.00	201.49	5,103
2026-07-08	211.00	212.00	198.99	203.00	201.49	32,235
2026-07-07	212.00	212.00	206.05	207.00	205.46	3,272
2026-07-06	204.00	212.00	200.00	212.00	210.42	14,304
2026-07-03	221.00	221.00	196.50	198.00	196.53	63,307
2026-07-02	213.00	218.56	212.66	213.00	211.42	7,111
2026-07-01	218.00	220.00	212.00	212.00	210.42	16,989
2026-06-30	212.00	220.28	212.00	218.00	216.38	11,307
2026-06-29	216.00	220.00	211.58	220.00	218.36	49,899
2026-06-26	212.00	217.00	210.00	217.00	215.39	98,126
2026-06-25	206.00	215.00	206.00	207.00	205.46	1,189,116
2026-06-24	207.00	207.00	204.00	206.00	204.47	22,504
2026-06-23	207.00	208.00	205.00	207.00	205.46	11,242
2026-06-22	211.00	216.00	204.00	207.00	205.46	25,166
2026-06-19	217.00	219.00	207.00	207.00	205.46	249,646
2026-06-18	220.00	222.00	212.00	217.00	215.39	25,611
2026-06-17	217.00	229.00	215.00	217.00	215.39	325,913
2026-06-16	219.00	229.00	219.00	224.00	222.33	364,934
2026-06-15	219.00	230.00	219.00	230.00	228.29	248,579
2026-06-12	217.00	230.00	215.00	230.00	228.29	45,816
2026-06-11	219.00	225.99	215.00	222.00	220.35	13,343
2026-06-10	229.00	232.00	217.00	230.00	228.29	9,303
2026-06-09	225.00	225.90	218.00	221.00	219.36	36,217
2026-06-08	232.00	232.00	217.00	217.00	215.39	4,866
2026-06-05	221.00	232.00	221.00	221.00	219.36	9,446
2026-06-04	232.00	233.00	222.00	222.00	220.35	3,531
2026-06-03	222.00	232.00	222.00	227.00	225.31	7,164
2026-06-02	227.00	231.75	222.00	222.00	220.35	7,032
2026-06-01	233.00	233.00	222.00	227.00	225.31	8,173
2026-05-29	228.00	232.00	220.00	229.00	227.30	26,782
2026-05-28	218.00	227.00	217.00	218.00	216.38	13,374
2026-05-27	220.00	228.00	216.00	218.00	216.38	51,253
2026-05-26	225.00	227.61	218.00	218.00	216.38	9,358
2026-05-22	222.00	230.00	215.00	225.00	223.33	9,573
2026-05-21	226.00	236.00	224.00	225.00	223.33	18,690
2026-05-20	230.00	237.47	226.00	226.00	220.75	4,457
2026-05-19	230.00	237.00	224.00	230.00	224.65	32,166
2026-05-18	225.00	237.00	225.00	237.00	231.49	68,752
2026-05-15	226.00	236.00	223.00	226.00	220.75	26,850
2026-05-14	237.00	237.00	226.00	226.00	220.75	6,867
2026-05-13	228.00	229.70	225.26	226.00	220.75	14,452
2026-05-12	228.00	235.00	225.00	235.00	229.54	21,413
2026-05-11	228.00	233.00	228.00	228.00	222.70	367
2026-05-08	228.00	237.00	228.00	237.00	231.49	518
2026-05-07	237.00	237.00	228.00	230.50	225.14	2,683
2026-05-06	229.00	240.00	223.15	230.50	225.14	42,002

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.