Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 552.00 | 560.00 | 546.00 | 546.00 | 498.62 | 52,245 |
| 2022-01-20 | 548.00 | 572.00 | 545.00 | 556.00 | 507.75 | 31,312 |
| 2022-01-19 | 526.00 | 538.00 | 524.00 | 524.00 | 478.53 | 8,821 |
| 2022-01-18 | 536.00 | 540.00 | 520.00 | 525.00 | 479.44 | 13,404 |
| 2022-01-17 | 516.00 | 537.00 | 510.00 | 537.00 | 490.40 | 8,989 |
| 2022-01-14 | 526.00 | 534.00 | 504.00 | 516.00 | 471.22 | 334,114 |
| 2022-01-13 | 536.00 | 550.00 | 520.00 | 530.00 | 484.01 | 196,778 |
| 2022-01-12 | 538.00 | 550.00 | 527.08 | 538.00 | 491.31 | 14,622 |
| 2022-01-11 | 530.00 | 532.00 | 524.00 | 529.00 | 483.09 | 4,133 |
| 2022-01-10 | 550.00 | 560.00 | 520.00 | 530.00 | 484.01 | 11,647 |
| 2022-01-07 | 560.00 | 560.00 | 540.00 | 550.00 | 502.27 | 16,956 |
| 2022-01-06 | 570.00 | 572.00 | 550.00 | 572.00 | 522.36 | 13,815 |
| 2022-01-05 | 580.00 | 580.00 | 572.00 | 572.00 | 522.36 | 2,493 |
| 2022-01-04 | 580.00 | 593.00 | 578.00 | 579.00 | 528.75 | 53,052 |
| 2021-12-31 | 582.00 | 592.60 | 580.00 | 580.00 | 529.67 | 3,151 |
| 2021-12-30 | 592.00 | 592.00 | 580.00 | 589.00 | 537.89 | 9,719 |
| 2021-12-29 | 588.00 | 600.00 | 580.00 | 580.00 | 529.67 | 18,763 |
| 2021-12-24 | 580.00 | 588.00 | 578.00 | 580.00 | 529.67 | 38,929 |
| 2021-12-23 | 572.00 | 580.00 | 569.68 | 578.00 | 527.84 | 26,334 |
| 2021-12-22 | 560.00 | 580.00 | 560.00 | 580.00 | 529.67 | 22,649 |
| 2021-12-21 | 542.00 | 566.20 | 542.00 | 560.00 | 511.40 | 27,015 |
| 2021-12-20 | 528.00 | 558.00 | 522.00 | 548.00 | 500.44 | 67,173 |
| 2021-12-17 | 510.00 | 530.00 | 504.00 | 530.00 | 484.01 | 368,963 |
| 2021-12-16 | 510.00 | 510.00 | 500.00 | 506.00 | 462.09 | 42,503 |
| 2021-12-15 | 518.00 | 518.00 | 498.90 | 512.00 | 467.57 | 24,210 |
| 2021-12-14 | 520.00 | 528.00 | 516.00 | 528.00 | 482.18 | 2,616 |
| 2021-12-13 | 526.00 | 527.44 | 518.00 | 520.00 | 474.87 | 7,457 |
| 2021-12-10 | 518.00 | 530.00 | 518.00 | 530.00 | 484.01 | 8,013 |
| 2021-12-09 | 528.00 | 528.00 | 518.00 | 526.00 | 480.35 | 10,996 |
| 2021-12-08 | 528.00 | 529.46 | 522.00 | 522.00 | 476.70 | 2,272 |
| 2021-12-07 | 528.00 | 530.00 | 524.00 | 525.00 | 479.44 | 24,929 |
| 2021-12-06 | 530.00 | 530.00 | 516.00 | 522.00 | 476.70 | 13,142 |
| 2021-12-03 | 533.00 | 533.00 | 533.00 | 533.00 | 486.75 | 146 |
| 2021-12-02 | 528.00 | 530.00 | 524.00 | 530.00 | 484.01 | 3,300 |
| 2021-12-01 | 524.00 | 534.11 | 520.00 | 529.00 | 483.09 | 6,133 |
| 2021-11-30 | 546.00 | 552.00 | 523.40 | 524.00 | 478.53 | 17,359 |
| 2021-11-29 | 546.00 | 560.00 | 544.00 | 544.00 | 496.79 | 1,687 |
| 2021-11-26 | 540.00 | 548.00 | 539.00 | 548.00 | 500.44 | 1,605 |
| 2021-11-25 | 538.00 | 541.00 | 534.00 | 541.00 | 494.05 | 7,293 |
| 2021-11-24 | 564.00 | 564.00 | 530.00 | 543.00 | 495.88 | 43,320 |
| 2021-11-23 | 574.00 | 578.00 | 560.00 | 560.00 | 511.40 | 11,463 |
| 2021-11-22 | 574.00 | 580.00 | 574.00 | 579.00 | 528.75 | 6,566 |
| 2021-11-19 | 584.00 | 585.20 | 576.00 | 578.00 | 527.84 | 9,035 |
| 2021-11-18 | 584.00 | 586.00 | 584.00 | 584.00 | 533.32 | 2,220 |
| 2021-11-17 | 588.00 | 589.84 | 578.00 | 578.00 | 527.84 | 14,153 |
| 2021-11-16 | 580.00 | 590.00 | 578.00 | 584.00 | 533.32 | 173,330 |
| 2021-11-15 | 578.00 | 580.00 | 574.00 | 574.00 | 524.19 | 10,056 |
| 2021-11-12 | 574.00 | 586.57 | 572.00 | 576.00 | 526.01 | 30,229 |
| 2021-11-11 | 578.00 | 578.00 | 560.00 | 578.00 | 527.84 | 24,551 |
| 2021-11-10 | 578.00 | 584.00 | 566.00 | 578.00 | 527.84 | 123,799 |
| 2021-11-09 | 590.00 | 603.50 | 568.00 | 585.00 | 534.23 | 71,525 |
| 2021-11-08 | 590.00 | 616.00 | 590.00 | 590.00 | 538.80 | 8,990 |
| 2021-11-05 | 600.00 | 600.00 | 590.00 | 590.00 | 538.80 | 3,818 |
| 2021-11-04 | 612.00 | 644.00 | 600.00 | 600.00 | 547.93 | 8,779 |
| 2021-11-03 | 612.00 | 621.23 | 610.00 | 610.00 | 557.06 | 4,308 |
| 2021-11-02 | 632.00 | 632.00 | 612.00 | 612.00 | 558.89 | 208,822 |
| 2021-11-01 | 630.00 | 636.00 | 630.00 | 631.00 | 576.24 | 11,137 |
| 2021-10-29 | 634.00 | 634.00 | 630.00 | 633.00 | 578.07 | 1,692 |
| 2021-10-28 | 630.00 | 645.00 | 630.00 | 645.00 | 589.03 | 1,213 |
| 2021-10-27 | 630.00 | 635.00 | 630.00 | 635.00 | 579.89 | 47 |
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.