Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 297.00 | 299.00 | 290.00 | 298.00 | 291.07 | 3,689 |
| 2025-11-07 | 298.00 | 298.00 | 285.00 | 285.00 | 278.37 | 31,871 |
| 2025-11-06 | 298.00 | 298.00 | 290.00 | 293.00 | 286.19 | 16,981 |
| 2025-11-05 | 285.00 | 291.00 | 285.00 | 289.00 | 282.28 | 22,166 |
| 2025-11-04 | 290.00 | 301.00 | 282.00 | 282.00 | 275.44 | 46,034 |
| 2025-11-03 | 298.00 | 307.00 | 292.00 | 292.00 | 285.21 | 53,005 |
| 2025-10-31 | 306.00 | 306.00 | 297.60 | 298.00 | 291.07 | 672 |
| 2025-10-30 | 288.00 | 302.00 | 288.00 | 297.00 | 290.10 | 13,421 |
| 2025-10-29 | 291.00 | 304.20 | 288.00 | 288.00 | 281.30 | 24,115 |
| 2025-10-28 | 295.00 | 304.00 | 295.00 | 300.00 | 293.03 | 41,815 |
| 2025-10-27 | 300.00 | 301.00 | 295.00 | 295.00 | 288.14 | 76,085 |
| 2025-10-24 | 304.00 | 307.00 | 300.00 | 300.00 | 293.03 | 115,078 |
| 2025-10-23 | 296.00 | 306.00 | 296.00 | 304.00 | 296.93 | 12,806 |
| 2025-10-22 | 290.00 | 304.00 | 290.00 | 296.00 | 289.12 | 20,278 |
| 2025-10-21 | 290.00 | 302.00 | 290.00 | 291.00 | 284.23 | 29,091 |
| 2025-10-20 | 300.00 | 304.00 | 296.00 | 296.00 | 289.12 | 188,121 |
| 2025-10-17 | 300.00 | 302.00 | 292.00 | 300.00 | 293.03 | 22,573 |
| 2025-10-16 | 298.00 | 304.00 | 298.00 | 302.00 | 294.98 | 5,742 |
| 2025-10-15 | 298.00 | 302.62 | 298.00 | 301.00 | 294.00 | 44,265 |
| 2025-10-14 | 299.00 | 303.20 | 299.00 | 300.00 | 293.03 | 5,276 |
| 2025-10-13 | 295.00 | 301.00 | 295.00 | 301.00 | 294.00 | 3,141 |
| 2025-10-10 | 295.00 | 300.00 | 294.92 | 295.00 | 288.14 | 8,655 |
| 2025-10-09 | 298.00 | 302.00 | 298.00 | 299.00 | 292.05 | 9,426 |
| 2025-10-08 | 299.00 | 302.00 | 298.00 | 299.00 | 292.05 | 2,769 |
| 2025-10-07 | 303.00 | 304.00 | 298.00 | 298.00 | 291.07 | 2,866 |
| 2025-10-06 | 295.00 | 304.65 | 295.00 | 298.00 | 291.07 | 119,495 |
| 2025-10-03 | 305.00 | 305.00 | 296.00 | 300.00 | 293.03 | 14,224 |
| 2025-10-02 | 305.00 | 305.00 | 304.00 | 304.00 | 296.93 | 6,549 |
| 2025-10-01 | 304.00 | 305.95 | 291.00 | 305.00 | 297.91 | 11,375 |
| 2025-09-30 | 300.00 | 306.00 | 297.35 | 300.00 | 293.03 | 876 |
| 2025-09-29 | 306.00 | 306.00 | 291.00 | 298.00 | 291.07 | 2,481 |
| 2025-09-26 | 293.00 | 306.00 | 291.00 | 297.00 | 290.10 | 5,952 |
| 2025-09-25 | 300.00 | 306.00 | 293.00 | 293.00 | 286.19 | 347,527 |
| 2025-09-24 | 302.00 | 302.00 | 296.00 | 302.00 | 294.98 | 210,893 |
| 2025-09-23 | 306.00 | 306.00 | 290.00 | 305.00 | 297.91 | 16,275 |
| 2025-09-22 | 304.00 | 304.00 | 299.00 | 304.00 | 296.93 | 2,430 |
| 2025-09-19 | 302.00 | 305.00 | 292.60 | 302.00 | 294.98 | 15,437 |
| 2025-09-18 | 297.00 | 300.00 | 297.00 | 300.00 | 293.03 | 29,655 |
| 2025-09-17 | 300.00 | 300.00 | 296.00 | 298.00 | 291.07 | 16,921 |
| 2025-09-16 | 300.00 | 300.00 | 296.00 | 296.00 | 289.12 | 7,491 |
| 2025-09-15 | 295.00 | 304.00 | 293.68 | 296.00 | 289.12 | 30,979 |
| 2025-09-12 | 301.00 | 302.20 | 296.00 | 296.00 | 289.12 | 11,833 |
| 2025-09-11 | 297.00 | 305.00 | 297.00 | 297.00 | 290.10 | 12,623 |
| 2025-09-10 | 298.00 | 299.00 | 292.00 | 297.00 | 290.10 | 6,384 |
| 2025-09-09 | 298.00 | 299.00 | 296.00 | 298.00 | 291.07 | 21,337 |
| 2025-09-08 | 302.00 | 302.50 | 298.00 | 298.00 | 291.07 | 280,529 |
| 2025-09-05 | 300.00 | 305.00 | 294.00 | 300.00 | 293.03 | 109,978 |
| 2025-09-04 | 298.00 | 298.00 | 290.00 | 295.00 | 288.14 | 43,541 |
| 2025-09-03 | 295.00 | 299.16 | 293.00 | 294.00 | 287.16 | 68,426 |
| 2025-09-02 | 294.00 | 299.00 | 294.00 | 299.00 | 292.05 | 89,639 |
| 2025-09-01 | 285.00 | 295.68 | 285.00 | 295.00 | 288.14 | 15,917 |
| 2025-08-29 | 290.00 | 290.00 | 284.00 | 290.00 | 283.26 | 18,668 |
| 2025-08-28 | 284.00 | 288.00 | 272.35 | 285.00 | 278.37 | 21,113 |
| 2025-08-27 | 277.00 | 281.00 | 274.00 | 281.00 | 274.47 | 8,679 |
| 2025-08-26 | 280.00 | 281.00 | 276.00 | 276.00 | 269.58 | 18,961 |
| 2025-08-22 | 271.00 | 283.00 | 268.66 | 283.00 | 276.42 | 67,329 |
| 2025-08-21 | 280.00 | 281.00 | 271.00 | 280.00 | 273.49 | 2,394 |
| 2025-08-20 | 270.00 | 280.00 | 268.30 | 280.00 | 273.49 | 394 |
| 2025-08-19 | 275.00 | 275.00 | 265.00 | 265.00 | 258.84 | 64,199 |
| 2025-08-18 | 273.00 | 277.00 | 268.00 | 268.00 | 261.77 | 28,573 |
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.