Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 274.00 | 274.00 | 267.00 | 267.00 | 260.79 | 3,330 |
| 2025-08-14 | 280.00 | 281.00 | 267.00 | 267.00 | 260.79 | 14,568 |
| 2025-08-13 | 280.00 | 286.00 | 267.00 | 267.00 | 259.03 | 58,863 |
| 2025-08-12 | 280.00 | 283.00 | 280.00 | 280.00 | 271.65 | 15,035 |
| 2025-08-11 | 280.00 | 287.00 | 279.00 | 280.00 | 271.65 | 175,075 |
| 2025-08-08 | 282.00 | 289.00 | 280.00 | 280.00 | 271.65 | 476,089 |
| 2025-08-07 | 283.00 | 288.00 | 280.00 | 280.00 | 271.65 | 111,864 |
| 2025-08-06 | 300.00 | 300.00 | 281.32 | 283.00 | 274.56 | 51,008 |
| 2025-08-05 | 295.00 | 295.22 | 286.00 | 287.00 | 278.44 | 39,293 |
| 2025-08-04 | 296.00 | 304.55 | 296.00 | 296.00 | 287.17 | 20,211 |
| 2025-08-01 | 300.00 | 305.00 | 295.00 | 299.00 | 290.08 | 54,431 |
| 2025-07-31 | 301.00 | 309.00 | 301.00 | 301.00 | 292.02 | 24,218 |
| 2025-07-30 | 304.00 | 315.00 | 299.64 | 301.00 | 292.02 | 95,179 |
| 2025-07-29 | 308.00 | 311.00 | 305.00 | 310.00 | 300.75 | 49,835 |
| 2025-07-28 | 300.00 | 311.00 | 295.41 | 303.00 | 293.96 | 31,978 |
| 2025-07-25 | 296.00 | 300.00 | 295.86 | 298.00 | 289.11 | 34,897 |
| 2025-07-24 | 297.00 | 297.45 | 281.00 | 281.00 | 272.62 | 10,750 |
| 2025-07-23 | 297.00 | 297.00 | 286.00 | 297.00 | 288.14 | 2,351 |
| 2025-07-22 | 292.00 | 296.00 | 280.00 | 292.00 | 283.29 | 11,429 |
| 2025-07-21 | 290.00 | 293.00 | 287.00 | 290.00 | 281.35 | 14,100 |
| 2025-07-18 | 286.00 | 287.00 | 283.45 | 287.00 | 278.44 | 6,686 |
| 2025-07-17 | 308.00 | 308.00 | 284.00 | 287.00 | 278.44 | 23,992 |
| 2025-07-16 | 308.00 | 315.00 | 308.00 | 308.00 | 298.81 | 27,815 |
| 2025-07-15 | 308.00 | 315.00 | 308.00 | 310.00 | 300.75 | 24,306 |
| 2025-07-14 | 308.00 | 319.00 | 308.00 | 308.00 | 298.81 | 28,546 |
| 2025-07-11 | 308.00 | 313.75 | 308.00 | 308.00 | 298.81 | 25,426 |
| 2025-07-10 | 316.00 | 318.00 | 308.00 | 308.00 | 298.81 | 40,126 |
| 2025-07-09 | 316.00 | 319.31 | 296.00 | 296.00 | 287.17 | 318,242 |
| 2025-07-08 | 325.00 | 329.00 | 317.00 | 320.00 | 310.45 | 22,926 |
| 2025-07-07 | 327.00 | 338.35 | 325.00 | 325.00 | 315.30 | 50,885 |
| 2025-07-04 | 330.00 | 336.45 | 327.00 | 327.00 | 317.24 | 31,277 |
| 2025-07-03 | 328.00 | 337.00 | 325.00 | 325.00 | 315.30 | 42,561 |
| 2025-07-02 | 338.00 | 338.00 | 331.00 | 331.00 | 321.13 | 39,195 |
| 2025-07-01 | 335.00 | 335.41 | 331.00 | 331.00 | 321.13 | 40,578 |
| 2025-06-30 | 340.00 | 342.00 | 334.00 | 336.00 | 325.98 | 47,770 |
| 2025-06-27 | 334.00 | 340.00 | 334.00 | 334.00 | 324.04 | 37,012 |
| 2025-06-26 | 332.00 | 340.00 | 330.00 | 331.00 | 321.13 | 36,151 |
| 2025-06-25 | 336.00 | 336.00 | 328.00 | 334.00 | 324.04 | 48,989 |
| 2025-06-24 | 330.00 | 338.00 | 312.27 | 338.00 | 327.92 | 156,393 |
| 2025-06-23 | 331.00 | 344.00 | 331.00 | 344.00 | 333.74 | 6,803 |
| 2025-06-20 | 315.00 | 343.00 | 313.08 | 343.00 | 332.77 | 90,245 |
| 2025-06-19 | 314.00 | 316.00 | 313.34 | 316.00 | 306.57 | 2,999 |
| 2025-06-18 | 313.00 | 319.00 | 309.00 | 319.00 | 309.48 | 5,018 |
| 2025-06-17 | 310.00 | 316.00 | 310.00 | 316.00 | 306.57 | 11,502 |
| 2025-06-16 | 307.00 | 313.00 | 307.00 | 313.00 | 303.66 | 19,154 |
| 2025-06-13 | 302.00 | 313.00 | 302.00 | 309.00 | 299.78 | 42,427 |
| 2025-06-12 | 297.00 | 313.00 | 297.00 | 309.00 | 299.78 | 4,756 |
| 2025-06-11 | 310.00 | 311.00 | 309.00 | 311.00 | 301.72 | 1,044 |
| 2025-06-10 | 308.00 | 310.00 | 306.00 | 308.00 | 298.81 | 863 |
| 2025-06-09 | 306.00 | 310.00 | 291.02 | 308.00 | 298.81 | 2,060 |
| 2025-06-06 | 306.00 | 306.00 | 292.00 | 306.00 | 296.87 | 1,784 |
| 2025-06-05 | 304.00 | 307.00 | 304.00 | 305.00 | 295.90 | 202,054 |
| 2025-06-04 | 307.00 | 307.00 | 301.72 | 304.00 | 294.93 | 2,555 |
| 2025-06-03 | 297.00 | 306.01 | 297.00 | 303.00 | 293.96 | 12,159 |
| 2025-06-02 | 290.00 | 300.00 | 274.00 | 293.00 | 284.26 | 41,410 |
| 2025-05-30 | 276.00 | 290.00 | 274.00 | 283.00 | 274.56 | 27,007 |
| 2025-05-29 | 286.00 | 295.00 | 283.00 | 290.00 | 281.35 | 17,727 |
| 2025-05-28 | 280.00 | 289.00 | 273.00 | 280.00 | 271.65 | 212,829 |
| 2025-05-27 | 289.00 | 292.00 | 279.00 | 279.00 | 270.68 | 2,287 |
| 2025-05-23 | 290.00 | 292.00 | 273.00 | 278.00 | 269.71 | 2,860 |
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.