Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 290.00 | 292.00 | 281.00 | 290.00 | 281.35 | 29,027 |
| 2025-05-21 | 288.00 | 294.00 | 282.00 | 288.00 | 275.92 | 5,790 |
| 2025-05-20 | 278.00 | 293.00 | 277.00 | 291.00 | 278.79 | 16,017 |
| 2025-05-19 | 296.00 | 304.00 | 275.00 | 279.00 | 267.29 | 40,684 |
| 2025-05-16 | 295.00 | 299.00 | 290.00 | 290.00 | 277.83 | 69,120 |
| 2025-05-15 | 300.00 | 305.00 | 292.00 | 295.00 | 282.62 | 24,181 |
| 2025-05-14 | 295.00 | 296.00 | 292.76 | 296.00 | 283.58 | 4,948 |
| 2025-05-13 | 298.00 | 304.00 | 291.00 | 296.00 | 283.58 | 123,696 |
| 2025-05-12 | 298.00 | 299.00 | 298.00 | 298.00 | 285.50 | 1,792 |
| 2025-05-09 | 294.00 | 300.00 | 294.00 | 299.00 | 286.45 | 71,016 |
| 2025-05-08 | 284.00 | 291.00 | 280.05 | 291.00 | 278.79 | 31,388 |
| 2025-05-07 | 280.00 | 283.00 | 275.00 | 280.00 | 268.25 | 11,564 |
| 2025-05-06 | 270.00 | 281.00 | 263.64 | 275.00 | 263.46 | 701,476 |
| 2025-05-02 | 279.00 | 293.00 | 268.70 | 277.00 | 265.38 | 20,773 |
| 2025-05-01 | 280.00 | 291.00 | 278.00 | 278.00 | 266.33 | 13,005 |
| 2025-04-30 | 282.00 | 299.00 | 279.00 | 279.00 | 267.29 | 1,538 |
| 2025-04-29 | 285.00 | 289.00 | 282.00 | 282.00 | 270.17 | 1,693 |
| 2025-04-28 | 283.00 | 289.00 | 283.00 | 283.00 | 271.13 | 8,064 |
| 2025-04-25 | 291.00 | 294.00 | 283.00 | 284.00 | 272.08 | 24,036 |
| 2025-04-24 | 300.00 | 300.00 | 288.00 | 290.00 | 277.83 | 13,098 |
| 2025-04-23 | 280.00 | 300.25 | 275.00 | 292.00 | 279.75 | 74,666 |
| 2025-04-22 | 268.00 | 280.00 | 265.66 | 280.00 | 268.25 | 5,442 |
| 2025-04-17 | 262.00 | 267.00 | 262.00 | 262.00 | 251.01 | 1,568 |
| 2025-04-16 | 268.00 | 268.00 | 251.00 | 263.00 | 251.96 | 11,167 |
| 2025-04-15 | 262.00 | 268.00 | 260.00 | 268.00 | 256.75 | 1,577 |
| 2025-04-14 | 268.00 | 268.00 | 265.23 | 268.00 | 256.75 | 8,893 |
| 2025-04-11 | 261.00 | 268.00 | 255.16 | 268.00 | 256.75 | 2,715 |
| 2025-04-10 | 263.00 | 265.75 | 263.00 | 263.00 | 251.96 | 251 |
| 2025-04-09 | 260.00 | 265.00 | 256.00 | 257.00 | 246.22 | 45,106 |
| 2025-04-08 | 268.00 | 268.00 | 262.00 | 265.00 | 253.88 | 16,274 |
| 2025-04-07 | 258.00 | 265.00 | 250.00 | 261.00 | 250.05 | 38,762 |
| 2025-04-04 | 280.00 | 280.00 | 260.00 | 260.00 | 249.09 | 70,030 |
| 2025-04-03 | 289.00 | 299.00 | 282.00 | 284.00 | 272.08 | 14,975 |
| 2025-04-02 | 300.00 | 300.00 | 289.00 | 289.00 | 276.87 | 52,486 |
| 2025-04-01 | 280.00 | 301.00 | 277.00 | 297.00 | 284.54 | 223,197 |
| 2025-03-31 | 254.00 | 279.00 | 247.73 | 277.00 | 265.38 | 60,553 |
| 2025-03-28 | 255.00 | 259.00 | 250.00 | 255.00 | 244.30 | 1,019,316 |
| 2025-03-27 | 253.00 | 257.00 | 247.80 | 257.00 | 246.22 | 1,063,975 |
| 2025-03-26 | 265.00 | 270.18 | 245.00 | 255.00 | 244.30 | 3,210,550 |
| 2025-03-25 | 275.00 | 280.00 | 270.50 | 271.00 | 259.63 | 42,071 |
| 2025-03-24 | 277.00 | 281.75 | 274.26 | 276.00 | 264.42 | 23,118 |
| 2025-03-21 | 291.00 | 291.00 | 276.00 | 276.00 | 264.42 | 24,925 |
| 2025-03-20 | 301.00 | 305.00 | 290.00 | 305.00 | 292.20 | 14,154 |
| 2025-03-19 | 309.00 | 313.00 | 309.00 | 309.00 | 296.03 | 6,805 |
| 2025-03-18 | 302.00 | 307.00 | 302.00 | 305.00 | 292.20 | 771 |
| 2025-03-17 | 301.00 | 314.00 | 301.00 | 314.00 | 300.82 | 12,648 |
| 2025-03-14 | 301.00 | 313.00 | 301.00 | 306.00 | 293.16 | 5,014 |
| 2025-03-13 | 313.00 | 313.00 | 313.00 | 313.00 | 299.87 | 860 |
| 2025-03-12 | 313.00 | 313.00 | 301.00 | 307.00 | 294.12 | 23,329 |
| 2025-03-11 | 302.00 | 309.00 | 302.00 | 309.00 | 296.03 | 11,921 |
| 2025-03-10 | 313.00 | 314.00 | 302.50 | 308.50 | 295.56 | 58,130 |
| 2025-03-07 | 313.00 | 314.00 | 313.00 | 313.00 | 299.87 | 42,150 |
| 2025-03-06 | 301.00 | 313.00 | 301.00 | 313.00 | 299.87 | 30,328 |
| 2025-03-05 | 311.00 | 313.80 | 290.00 | 306.00 | 293.16 | 50,459 |
| 2025-03-04 | 301.00 | 315.00 | 301.00 | 309.00 | 296.03 | 8,862 |
| 2025-03-03 | 311.00 | 318.16 | 311.00 | 312.50 | 299.39 | 16,167 |
| 2025-02-28 | 318.00 | 318.00 | 311.00 | 315.00 | 301.78 | 36,753 |
| 2025-02-27 | 310.00 | 317.50 | 310.00 | 310.00 | 296.99 | 3,094 |
| 2025-02-26 | 319.00 | 319.00 | 319.00 | 319.00 | 305.61 | 600 |
| 2025-02-25 | 310.00 | 315.00 | 309.50 | 315.00 | 301.78 | 9,342 |
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.