Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 326.00 | 326.00 | 319.00 | 319.00 | 305.61 | 40,651 |
| 2025-02-21 | 325.00 | 327.00 | 325.00 | 327.00 | 313.28 | 39,488 |
| 2025-02-20 | 325.00 | 326.00 | 325.00 | 325.00 | 311.36 | 36,998 |
| 2025-02-19 | 326.00 | 326.00 | 324.36 | 326.00 | 312.32 | 122 |
| 2025-02-18 | 325.00 | 326.00 | 321.00 | 325.00 | 311.36 | 40,574 |
| 2025-02-17 | 328.00 | 328.55 | 325.00 | 326.00 | 312.32 | 41,047 |
| 2025-02-14 | 326.00 | 327.08 | 325.00 | 326.00 | 312.32 | 45,676 |
| 2025-02-13 | 331.00 | 339.00 | 325.00 | 330.00 | 316.15 | 42,344 |
| 2025-02-12 | 339.00 | 339.00 | 320.31 | 332.50 | 318.55 | 40,573 |
| 2025-02-11 | 321.00 | 336.00 | 320.00 | 320.00 | 306.57 | 5,073 |
| 2025-02-10 | 327.00 | 327.00 | 321.00 | 325.00 | 311.36 | 3,656 |
| 2025-02-07 | 328.00 | 328.55 | 320.00 | 325.00 | 311.36 | 91,885 |
| 2025-02-06 | 335.00 | 336.00 | 320.00 | 321.00 | 307.53 | 13,554 |
| 2025-02-05 | 320.00 | 341.75 | 320.00 | 332.00 | 318.07 | 65,329 |
| 2025-02-04 | 314.00 | 320.00 | 313.33 | 317.50 | 304.18 | 7,489 |
| 2025-02-03 | 315.00 | 329.25 | 301.40 | 320.00 | 306.57 | 61,977 |
| 2025-01-31 | 321.00 | 335.00 | 321.00 | 335.00 | 320.94 | 12,782 |
| 2025-01-30 | 330.00 | 339.00 | 320.28 | 330.00 | 316.15 | 2,170 |
| 2025-01-29 | 325.35 | 325.35 | 319.50 | 319.50 | 306.09 | 119,265 |
| 2025-01-28 | 326.00 | 326.00 | 319.20 | 326.00 | 312.32 | 605 |
| 2025-01-27 | 323.00 | 323.00 | 312.00 | 322.50 | 308.97 | 8 |
| 2025-01-24 | 327.00 | 340.00 | 316.20 | 333.00 | 319.03 | 68,264 |
| 2025-01-23 | 321.00 | 327.00 | 312.00 | 323.00 | 309.45 | 11,918 |
| 2025-01-22 | 316.00 | 321.50 | 314.00 | 315.00 | 301.78 | 113,596 |
| 2025-01-21 | 320.00 | 321.00 | 316.00 | 317.00 | 303.70 | 439,927 |
| 2025-01-20 | 316.00 | 321.00 | 316.00 | 321.00 | 307.53 | 23,309 |
| 2025-01-17 | 316.00 | 326.80 | 316.00 | 320.50 | 307.05 | 3,965 |
| 2025-01-16 | 324.00 | 326.00 | 316.00 | 326.00 | 312.32 | 69,568 |
| 2025-01-15 | 319.00 | 323.00 | 318.00 | 318.00 | 304.66 | 354,522 |
| 2025-01-14 | 323.00 | 338.10 | 322.90 | 323.00 | 309.45 | 1,713 |
| 2025-01-13 | 326.00 | 332.00 | 325.00 | 325.00 | 311.36 | 50,470 |
| 2025-01-10 | 326.00 | 340.00 | 318.00 | 340.00 | 325.73 | 232,135 |
| 2025-01-09 | 328.00 | 330.92 | 326.00 | 329.00 | 315.19 | 49,416 |
| 2025-01-08 | 328.00 | 328.96 | 319.00 | 327.00 | 313.28 | 50,438 |
| 2025-01-07 | 330.00 | 332.00 | 327.00 | 332.00 | 318.07 | 56,069 |
| 2025-01-06 | 330.00 | 337.20 | 330.00 | 334.00 | 319.99 | 58,614 |
| 2025-01-03 | 329.00 | 335.00 | 327.00 | 330.00 | 316.15 | 255,738 |
| 2025-01-02 | 339.00 | 339.00 | 326.00 | 338.00 | 323.82 | 28,068 |
| 2024-12-31 | 340.00 | 340.00 | 340.00 | 340.00 | 325.73 | 7 |
| 2024-12-30 | 340.00 | 340.00 | 335.00 | 335.00 | 320.94 | 40,543 |
| 2024-12-27 | 335.00 | 340.00 | 335.00 | 340.00 | 325.73 | 6,833 |
| 2024-12-24 | 332.50 | 332.50 | 332.50 | 332.50 | 318.55 | 36,000 |
| 2024-12-23 | 327.00 | 340.00 | 327.00 | 340.00 | 325.73 | 33,190 |
| 2024-12-20 | 339.00 | 340.00 | 331.60 | 340.00 | 325.73 | 38,857 |
| 2024-12-19 | 326.00 | 339.00 | 326.00 | 330.00 | 316.15 | 34,288 |
| 2024-12-18 | 339.00 | 340.00 | 325.00 | 325.00 | 311.36 | 46,224 |
| 2024-12-17 | 326.00 | 338.00 | 326.00 | 326.00 | 312.32 | 6,083 |
| 2024-12-16 | 340.00 | 340.00 | 328.80 | 340.00 | 325.73 | 5,976 |
| 2024-12-13 | 333.00 | 333.00 | 330.00 | 333.00 | 319.03 | 188,173 |
| 2024-12-12 | 332.00 | 340.00 | 332.00 | 340.00 | 325.73 | 60 |
| 2024-12-11 | 335.00 | 340.00 | 326.00 | 340.00 | 325.73 | 13,847 |
| 2024-12-10 | 336.00 | 338.00 | 330.00 | 338.00 | 323.82 | 5,282 |
| 2024-12-09 | 330.00 | 333.00 | 326.00 | 332.00 | 318.07 | 22,005 |
| 2024-12-06 | 329.00 | 334.00 | 326.00 | 334.00 | 319.99 | 571 |
| 2024-12-05 | 330.00 | 331.74 | 325.00 | 330.00 | 316.15 | 19,469 |
| 2024-12-04 | 332.00 | 332.00 | 316.00 | 332.00 | 318.07 | 38,102 |
| 2024-12-03 | 340.00 | 340.00 | 340.00 | 340.00 | 325.73 | 28 |
| 2024-12-02 | 330.00 | 330.00 | 324.00 | 330.00 | 316.15 | 83,623 |
| 2024-11-29 | 329.00 | 339.00 | 326.18 | 337.00 | 322.86 | 23,132 |
| 2024-11-28 | 340.00 | 340.00 | 326.00 | 340.00 | 325.73 | 40 |
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.