Aptitude Software Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	240.00	241.00	231.00	241.00	235.40	26,158
2026-05-01	236.00	236.00	227.00	232.00	226.61	37
2026-04-30	237.00	237.00	226.00	226.00	220.75	1,557
2026-04-29	231.00	246.00	227.00	227.00	221.72	30,160
2026-04-28	231.00	246.00	231.00	242.00	236.37	2,133
2026-04-27	236.00	238.00	230.00	238.00	232.47	28,001
2026-04-24	240.00	242.00	232.00	238.50	232.96	19,032
2026-04-23	233.00	240.00	230.00	235.00	229.54	50,272
2026-04-22	213.00	233.00	213.00	233.00	227.58	88,965
2026-04-21	221.00	223.00	219.92	223.00	217.82	21,672
2026-04-20	223.00	230.03	215.00	222.00	216.84	64,827
2026-04-17	231.00	232.00	224.00	224.00	218.79	9,496
2026-04-16	231.00	232.00	224.00	230.00	224.65	1,841
2026-04-15	223.00	232.00	223.00	231.00	225.63	4,822
2026-04-14	231.00	245.00	225.00	232.00	226.61	36,930
2026-04-13	235.00	242.91	234.00	235.00	229.54	9,981
2026-04-10	235.00	239.00	231.00	235.00	229.54	25,064
2026-04-09	235.00	242.00	232.00	235.00	229.54	59,434
2026-04-08	211.00	235.00	211.00	229.00	223.68	159,328
2026-04-07	210.00	219.00	210.00	219.00	213.91	26,751
2026-04-02	216.00	216.00	210.36	212.00	207.07	41,062
2026-04-01	215.98	217.69	210.00	213.00	208.05	18,826
2026-03-31	220.00	220.00	212.34	213.00	208.05	37,119
2026-03-30	220.00	220.00	212.99	220.00	214.89	23,758
2026-03-27	217.00	225.00	216.00	221.00	215.86	22,192
2026-03-26	216.00	223.00	211.00	216.00	210.98	173
2026-03-25	218.00	218.00	210.00	213.00	208.05	12,642
2026-03-24	220.00	220.00	215.69	220.00	214.89	24,056
2026-03-23	220.00	226.44	214.00	214.00	209.02	4,338
2026-03-20	220.00	229.00	220.00	222.00	216.84	28,992
2026-03-19	225.00	225.00	220.00	225.00	219.77	2,652
2026-03-18	230.00	230.00	223.20	230.00	224.65	5,112
2026-03-17	230.00	230.00	223.20	230.00	224.65	2,700
2026-03-16	226.00	232.00	224.08	227.00	221.72	25,809
2026-03-13	232.00	232.00	227.08	232.00	226.61	38,101
2026-03-12	232.00	235.00	229.00	229.00	223.68	20,849
2026-03-11	233.00	235.00	226.00	235.00	229.54	50,971
2026-03-10	240.00	242.00	226.00	226.00	220.75	60,489
2026-03-09	232.00	243.05	231.00	231.00	225.63	53,080
2026-03-06	243.00	243.00	232.44	242.00	236.37	22,852
2026-03-05	245.00	245.00	240.00	240.00	234.42	21,670
2026-03-04	235.00	235.10	230.81	233.50	228.07	31,360
2026-03-03	235.00	235.00	231.64	235.00	229.54	240,927
2026-03-02	239.00	240.00	233.00	240.00	234.42	224,844
2026-02-27	231.00	248.00	231.00	231.00	225.63	52,192
2026-02-26	237.00	247.00	232.00	243.00	237.35	61,687
2026-02-25	238.00	241.00	237.00	237.00	231.49	2,241
2026-02-24	232.00	241.40	232.00	240.00	234.42	105,063
2026-02-23	231.00	246.59	231.00	231.00	225.63	102,237
2026-02-20	232.00	245.57	232.00	240.00	234.42	101,814
2026-02-19	242.00	242.00	236.00	242.00	236.37	99,030
2026-02-18	243.00	245.00	237.00	241.00	235.40	95,694
2026-02-17	239.00	248.00	235.00	235.00	229.54	96,797
2026-02-16	234.00	242.00	234.00	239.00	233.44	102,077
2026-02-13	242.00	248.00	233.74	238.00	232.47	95,926
2026-02-12	231.00	248.00	231.00	238.50	232.96	83,466
2026-02-11	236.00	242.00	236.00	242.00	236.37	371,087
2026-02-10	241.00	245.00	240.50	243.00	237.35	418,485
2026-02-09	241.00	253.00	239.00	239.00	233.44	216,255
2026-02-06	247.00	251.44	242.90	248.00	242.23	84,083

← NewerPage 3 of 22 · 1,268 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.