Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 327.00 | 334.00 | 307.00 | 311.00 | 284.01 | 59,831 |
| 2022-04-14 | 328.00 | 333.00 | 318.00 | 328.00 | 299.54 | 81,756 |
| 2022-04-13 | 326.00 | 333.00 | 326.00 | 330.00 | 301.36 | 24,625 |
| 2022-04-12 | 325.00 | 336.00 | 325.00 | 336.00 | 306.84 | 26,321 |
| 2022-04-11 | 326.00 | 328.00 | 324.00 | 325.00 | 296.80 | 11,426 |
| 2022-04-08 | 319.00 | 329.00 | 313.90 | 329.00 | 300.45 | 9,728 |
| 2022-04-07 | 322.00 | 324.64 | 312.00 | 318.00 | 290.40 | 19,790 |
| 2022-04-06 | 323.00 | 326.00 | 315.69 | 326.00 | 297.71 | 9,050 |
| 2022-04-05 | 312.00 | 324.00 | 312.00 | 320.00 | 292.23 | 19,293 |
| 2022-04-04 | 313.00 | 324.00 | 312.00 | 313.00 | 285.84 | 34,029 |
| 2022-04-01 | 307.00 | 310.00 | 304.00 | 305.00 | 278.53 | 91,694 |
| 2022-03-31 | 305.00 | 310.00 | 300.00 | 308.00 | 281.27 | 52,072 |
| 2022-03-30 | 304.00 | 305.00 | 300.04 | 305.00 | 278.53 | 30,343 |
| 2022-03-29 | 301.00 | 305.00 | 296.00 | 300.00 | 273.97 | 283,658 |
| 2022-03-28 | 306.00 | 309.00 | 297.00 | 300.00 | 273.97 | 1,262,701 |
| 2022-03-25 | 306.00 | 306.00 | 289.40 | 290.00 | 264.83 | 79,918 |
| 2022-03-24 | 312.00 | 312.00 | 303.00 | 303.00 | 276.71 | 5,134 |
| 2022-03-23 | 310.00 | 310.00 | 303.00 | 306.00 | 279.44 | 66,515 |
| 2022-03-22 | 306.00 | 309.00 | 305.00 | 306.00 | 279.44 | 327,651 |
| 2022-03-21 | 306.00 | 306.00 | 300.25 | 305.00 | 278.53 | 9,323 |
| 2022-03-18 | 307.00 | 307.00 | 298.00 | 298.00 | 272.14 | 238,984 |
| 2022-03-17 | 302.00 | 305.00 | 295.53 | 305.00 | 278.53 | 2,034,824 |
| 2022-03-16 | 301.00 | 306.00 | 271.00 | 302.00 | 275.79 | 2,361,605 |
| 2022-03-15 | 335.00 | 335.00 | 300.00 | 300.00 | 273.97 | 2,057,248 |
| 2022-03-14 | 393.00 | 414.00 | 387.00 | 400.00 | 365.29 | 206,401 |
| 2022-03-11 | 390.00 | 392.00 | 383.44 | 390.50 | 356.61 | 375,551 |
| 2022-03-10 | 389.00 | 389.00 | 379.00 | 379.00 | 346.11 | 6,889 |
| 2022-03-09 | 385.00 | 390.00 | 378.39 | 390.00 | 356.15 | 135,586 |
| 2022-03-08 | 394.00 | 394.00 | 368.00 | 380.00 | 347.02 | 20,005 |
| 2022-03-07 | 388.00 | 390.00 | 350.00 | 385.00 | 351.59 | 68,631 |
| 2022-03-04 | 391.00 | 416.00 | 381.00 | 398.00 | 363.46 | 10,233 |
| 2022-03-03 | 410.00 | 410.00 | 390.55 | 393.00 | 358.89 | 18,416 |
| 2022-03-02 | 415.00 | 415.00 | 383.90 | 405.00 | 369.85 | 1,023,640 |
| 2022-03-01 | 445.00 | 460.29 | 394.72 | 408.00 | 372.59 | 62,082 |
| 2022-02-28 | 445.00 | 450.80 | 445.00 | 445.00 | 406.38 | 1,021 |
| 2022-02-25 | 460.00 | 460.00 | 460.00 | 460.00 | 420.08 | 9 |
| 2022-02-24 | 457.00 | 457.00 | 446.00 | 446.00 | 407.30 | 2,478 |
| 2022-02-23 | 461.00 | 483.00 | 460.00 | 468.00 | 427.39 | 4,797 |
| 2022-02-22 | 480.00 | 481.56 | 460.00 | 465.00 | 424.65 | 115,660 |
| 2022-02-21 | 499.00 | 500.00 | 482.92 | 500.00 | 456.61 | 992 |
| 2022-02-18 | 490.00 | 490.00 | 480.00 | 484.00 | 442.00 | 12,255 |
| 2022-02-17 | 490.00 | 506.00 | 490.00 | 506.00 | 462.09 | 2,276 |
| 2022-02-16 | 502.00 | 520.00 | 490.00 | 490.00 | 447.48 | 6,272 |
| 2022-02-15 | 504.00 | 510.00 | 500.00 | 500.00 | 456.61 | 7,007 |
| 2022-02-14 | 506.00 | 518.00 | 506.00 | 518.00 | 473.05 | 1 |
| 2022-02-11 | 522.00 | 528.00 | 502.00 | 528.00 | 482.18 | 2,371 |
| 2022-02-10 | 510.00 | 516.60 | 500.00 | 511.00 | 466.65 | 7,569 |
| 2022-02-09 | 520.00 | 522.00 | 518.00 | 522.00 | 476.70 | 1,674 |
| 2022-02-08 | 524.00 | 525.60 | 512.00 | 518.00 | 473.05 | 707,875 |
| 2022-02-07 | 516.00 | 530.00 | 512.00 | 524.00 | 478.53 | 90,805 |
| 2022-02-04 | 524.00 | 544.00 | 514.00 | 521.00 | 475.79 | 483,050 |
| 2022-02-03 | 524.00 | 534.30 | 522.00 | 522.00 | 476.70 | 47,264 |
| 2022-02-02 | 536.00 | 548.00 | 528.00 | 528.00 | 482.18 | 24,296 |
| 2022-02-01 | 544.00 | 548.00 | 534.34 | 536.00 | 489.48 | 8,341 |
| 2022-01-31 | 538.00 | 538.00 | 522.00 | 536.00 | 489.48 | 3,910 |
| 2022-01-28 | 520.00 | 536.60 | 520.00 | 520.00 | 474.87 | 9,517 |
| 2022-01-27 | 526.00 | 536.00 | 524.00 | 536.00 | 489.48 | 9,075 |
| 2022-01-26 | 528.00 | 540.00 | 528.00 | 540.00 | 493.14 | 1,501 |
| 2022-01-25 | 530.00 | 535.20 | 524.00 | 528.00 | 482.18 | 15,956 |
| 2022-01-24 | 550.00 | 550.00 | 528.00 | 536.00 | 489.48 | 100,555 |
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.