Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 245.00 | 255.30 | 240.90 | 245.00 | 239.30 | 52,540 |
| 2026-02-04 | 241.00 | 257.00 | 239.65 | 251.00 | 245.16 | 164,164 |
| 2026-02-03 | 260.00 | 268.80 | 246.00 | 246.00 | 240.28 | 52,248 |
| 2026-02-02 | 270.00 | 277.92 | 261.36 | 268.00 | 261.77 | 10,965 |
| 2026-01-30 | 280.00 | 289.00 | 264.00 | 270.00 | 263.72 | 49,488 |
| 2026-01-29 | 287.00 | 290.00 | 280.84 | 290.00 | 283.26 | 29,200 |
| 2026-01-28 | 289.00 | 289.00 | 280.00 | 280.00 | 273.49 | 105,408 |
| 2026-01-27 | 290.00 | 290.00 | 280.00 | 280.00 | 273.49 | 31,246 |
| 2026-01-26 | 287.00 | 290.00 | 280.61 | 290.00 | 283.26 | 32,095 |
| 2026-01-23 | 285.00 | 292.40 | 282.08 | 287.00 | 280.33 | 21,397 |
| 2026-01-22 | 282.00 | 293.00 | 282.00 | 285.00 | 278.37 | 31,906 |
| 2026-01-21 | 286.00 | 292.40 | 281.00 | 283.50 | 276.91 | 36,924 |
| 2026-01-20 | 288.00 | 290.00 | 286.05 | 287.50 | 280.82 | 39,207 |
| 2026-01-19 | 306.00 | 306.00 | 289.55 | 294.50 | 287.65 | 24,126 |
| 2026-01-16 | 296.00 | 296.00 | 289.83 | 296.00 | 289.12 | 24,651 |
| 2026-01-15 | 292.00 | 296.00 | 292.00 | 294.50 | 287.65 | 19,300 |
| 2026-01-14 | 294.00 | 296.00 | 292.00 | 294.00 | 287.16 | 42,129 |
| 2026-01-13 | 288.00 | 299.00 | 288.00 | 296.00 | 289.12 | 18,433 |
| 2026-01-12 | 290.00 | 299.00 | 290.00 | 295.00 | 288.14 | 147,118 |
| 2026-01-09 | 300.00 | 300.00 | 293.00 | 295.00 | 288.14 | 66,416 |
| 2026-01-08 | 300.00 | 300.72 | 298.00 | 298.50 | 291.56 | 6,596 |
| 2026-01-07 | 285.00 | 300.00 | 285.00 | 295.00 | 288.14 | 29,405 |
| 2026-01-06 | 290.00 | 300.00 | 290.00 | 300.00 | 293.03 | 4,356 |
| 2026-01-05 | 294.00 | 294.00 | 294.00 | 294.00 | 287.16 | 1 |
| 2026-01-02 | 287.00 | 294.00 | 281.00 | 294.00 | 287.16 | 3,463 |
| 2025-12-31 | 293.00 | 294.00 | 282.44 | 294.00 | 287.16 | 5,120 |
| 2025-12-30 | 293.00 | 293.00 | 293.00 | 293.00 | 286.19 | 1,227 |
| 2025-12-29 | 289.00 | 289.00 | 281.96 | 289.00 | 282.28 | 32,115 |
| 2025-12-24 | 281.00 | 292.00 | 281.00 | 290.00 | 283.26 | 23,697 |
| 2025-12-23 | 281.00 | 288.00 | 281.00 | 281.00 | 274.47 | 65,940 |
| 2025-12-22 | 288.00 | 294.00 | 286.63 | 288.00 | 281.30 | 16,277 |
| 2025-12-19 | 290.00 | 294.00 | 285.01 | 290.00 | 283.26 | 18,954 |
| 2025-12-18 | 294.00 | 294.00 | 286.97 | 294.00 | 287.16 | 11,044 |
| 2025-12-17 | 290.00 | 291.00 | 282.08 | 291.00 | 284.23 | 11,488 |
| 2025-12-16 | 290.00 | 290.00 | 281.00 | 281.00 | 274.47 | 18,507 |
| 2025-12-15 | 290.00 | 290.00 | 283.00 | 290.00 | 283.26 | 16,663 |
| 2025-12-12 | 290.00 | 294.00 | 281.96 | 294.00 | 287.16 | 16,231 |
| 2025-12-11 | 290.00 | 293.40 | 288.16 | 290.00 | 283.26 | 17,784 |
| 2025-12-10 | 293.00 | 294.00 | 293.00 | 294.00 | 287.16 | 111 |
| 2025-12-09 | 293.00 | 293.00 | 280.25 | 290.00 | 283.26 | 24,103 |
| 2025-12-08 | 280.00 | 292.00 | 280.00 | 291.00 | 284.23 | 12,431 |
| 2025-12-05 | 293.00 | 294.00 | 287.50 | 294.00 | 287.16 | 643 |
| 2025-12-04 | 293.00 | 294.00 | 280.20 | 290.00 | 283.26 | 15,605 |
| 2025-12-03 | 288.00 | 288.00 | 284.50 | 288.00 | 281.30 | 26,803 |
| 2025-12-02 | 285.00 | 293.00 | 277.40 | 289.00 | 282.28 | 36,455 |
| 2025-12-01 | 290.00 | 293.00 | 278.00 | 286.50 | 279.84 | 24,057 |
| 2025-11-28 | 278.00 | 292.65 | 278.00 | 290.00 | 283.26 | 2,484 |
| 2025-11-27 | 289.00 | 289.00 | 287.00 | 287.00 | 280.33 | 1,000 |
| 2025-11-26 | 284.00 | 284.72 | 280.00 | 283.00 | 276.42 | 28,620 |
| 2025-11-25 | 295.00 | 295.00 | 280.00 | 290.00 | 283.26 | 42,688 |
| 2025-11-24 | 286.00 | 295.00 | 286.00 | 287.00 | 280.33 | 4,411 |
| 2025-11-21 | 290.00 | 290.00 | 282.00 | 285.00 | 278.37 | 18,954 |
| 2025-11-20 | 285.00 | 290.00 | 282.00 | 282.00 | 275.44 | 7,281 |
| 2025-11-19 | 276.00 | 283.00 | 276.00 | 280.00 | 273.49 | 6,942 |
| 2025-11-18 | 286.00 | 286.00 | 268.12 | 276.00 | 269.58 | 18,581 |
| 2025-11-17 | 281.00 | 292.00 | 270.00 | 274.00 | 267.63 | 17,242 |
| 2025-11-14 | 286.00 | 289.00 | 281.00 | 281.00 | 274.47 | 43,731 |
| 2025-11-13 | 288.00 | 296.00 | 285.68 | 288.00 | 281.30 | 47,734 |
| 2025-11-12 | 292.00 | 295.50 | 289.00 | 291.00 | 284.23 | 41,505 |
| 2025-11-11 | 299.00 | 300.00 | 290.21 | 291.00 | 284.23 | 52,214 |
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.