Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 328.00 | 339.00 | 320.00 | 328.00 | 314.24 | 2,733 |
| 2024-11-26 | 331.00 | 331.00 | 324.00 | 327.00 | 313.28 | 175,796 |
| 2024-11-25 | 327.00 | 339.00 | 324.00 | 339.00 | 324.78 | 1,562 |
| 2024-11-22 | 340.00 | 340.00 | 324.00 | 335.00 | 320.94 | 12,199 |
| 2024-11-21 | 340.00 | 340.00 | 324.00 | 340.00 | 325.73 | 5,938 |
| 2024-11-20 | 322.00 | 330.00 | 320.00 | 328.00 | 314.24 | 12,948 |
| 2024-11-19 | 339.00 | 339.00 | 322.00 | 330.00 | 316.15 | 14,342 |
| 2024-11-18 | 326.00 | 328.00 | 323.00 | 328.00 | 314.24 | 50,830 |
| 2024-11-15 | 327.00 | 333.00 | 327.00 | 331.00 | 317.11 | 54,303 |
| 2024-11-14 | 330.00 | 338.60 | 325.00 | 327.00 | 313.28 | 426,492 |
| 2024-11-13 | 335.00 | 350.00 | 330.00 | 330.00 | 316.15 | 31,729 |
| 2024-11-12 | 330.00 | 350.00 | 330.00 | 340.00 | 325.73 | 6,138 |
| 2024-11-11 | 340.00 | 350.00 | 338.94 | 340.00 | 325.73 | 39,889 |
| 2024-11-08 | 331.00 | 345.00 | 331.00 | 345.00 | 330.52 | 10,299 |
| 2024-11-07 | 336.00 | 342.50 | 333.00 | 333.00 | 319.03 | 25,235 |
| 2024-11-06 | 340.00 | 350.00 | 338.10 | 341.00 | 326.69 | 14,517 |
| 2024-11-05 | 348.00 | 348.00 | 338.85 | 348.00 | 333.40 | 11,436 |
| 2024-11-04 | 350.00 | 350.00 | 336.01 | 350.00 | 335.31 | 33,180 |
| 2024-11-01 | 350.00 | 352.00 | 350.00 | 352.00 | 337.23 | 29,587 |
| 2024-10-31 | 340.00 | 350.00 | 331.00 | 350.00 | 335.31 | 7,536 |
| 2024-10-30 | 340.00 | 349.00 | 340.00 | 348.00 | 333.40 | 24,825 |
| 2024-10-29 | 342.00 | 342.00 | 330.00 | 342.00 | 327.65 | 54,203 |
| 2024-10-28 | 330.00 | 341.14 | 330.00 | 330.00 | 316.15 | 7,231 |
| 2024-10-25 | 345.00 | 345.00 | 332.00 | 340.00 | 325.73 | 8,615 |
| 2024-10-24 | 345.00 | 345.00 | 339.00 | 339.00 | 324.78 | 1,073 |
| 2024-10-23 | 330.00 | 346.00 | 328.00 | 346.00 | 331.48 | 1,350 |
| 2024-10-22 | 340.00 | 340.00 | 330.00 | 330.00 | 316.15 | 103,409 |
| 2024-10-21 | 340.00 | 340.00 | 340.00 | 340.00 | 325.73 | 1,313 |
| 2024-10-18 | 328.00 | 340.00 | 328.00 | 340.00 | 325.73 | 20,653 |
| 2024-10-17 | 340.00 | 345.10 | 328.72 | 334.00 | 319.99 | 27,058 |
| 2024-10-16 | 327.00 | 334.00 | 327.00 | 334.00 | 319.99 | 4,353 |
| 2024-10-15 | 329.00 | 329.00 | 328.00 | 329.00 | 315.19 | 4,724 |
| 2024-10-14 | 337.00 | 337.00 | 328.90 | 337.00 | 322.86 | 2,554 |
| 2024-10-11 | 336.00 | 340.00 | 328.80 | 336.00 | 321.90 | 14,934 |
| 2024-10-10 | 346.00 | 346.00 | 340.00 | 340.00 | 325.73 | 32,052 |
| 2024-10-09 | 340.00 | 341.14 | 340.00 | 340.00 | 325.73 | 272,476 |
| 2024-10-08 | 334.00 | 345.00 | 334.00 | 334.00 | 319.99 | 5,601 |
| 2024-10-07 | 345.00 | 345.00 | 327.75 | 338.00 | 323.82 | 9,266 |
| 2024-10-04 | 327.00 | 335.00 | 327.00 | 333.00 | 319.03 | 765 |
| 2024-10-03 | 328.00 | 329.92 | 327.00 | 327.00 | 313.28 | 28,880 |
| 2024-10-02 | 335.00 | 336.00 | 329.12 | 335.00 | 320.94 | 4,745 |
| 2024-10-01 | 331.00 | 337.56 | 329.76 | 331.00 | 317.11 | 470 |
| 2024-09-30 | 351.00 | 351.00 | 333.00 | 339.00 | 324.78 | 6,627 |
| 2024-09-27 | 332.00 | 339.00 | 332.00 | 332.00 | 318.07 | 3,734 |
| 2024-09-26 | 345.00 | 345.00 | 332.00 | 333.00 | 319.03 | 6,650 |
| 2024-09-25 | 346.00 | 352.00 | 340.00 | 340.00 | 325.73 | 48,016 |
| 2024-09-24 | 341.00 | 348.00 | 340.00 | 348.00 | 333.40 | 15,693 |
| 2024-09-23 | 328.00 | 343.00 | 328.00 | 340.00 | 325.73 | 8,726 |
| 2024-09-20 | 327.00 | 336.00 | 327.00 | 336.00 | 321.90 | 52,850 |
| 2024-09-19 | 331.00 | 331.96 | 327.00 | 328.00 | 314.24 | 9,572 |
| 2024-09-18 | 333.00 | 334.00 | 332.00 | 332.00 | 318.07 | 68,178 |
| 2024-09-17 | 333.00 | 336.50 | 333.00 | 334.50 | 320.46 | 38,651 |
| 2024-09-16 | 339.00 | 340.00 | 331.00 | 337.00 | 322.86 | 37,758 |
| 2024-09-13 | 333.00 | 333.42 | 333.00 | 333.00 | 319.03 | 33,513 |
| 2024-09-12 | 334.00 | 337.35 | 333.00 | 333.00 | 319.03 | 34,203 |
| 2024-09-11 | 334.00 | 335.30 | 332.00 | 334.00 | 319.99 | 38,486 |
| 2024-09-10 | 335.00 | 337.72 | 331.96 | 335.00 | 320.94 | 33,710 |
| 2024-09-09 | 333.00 | 335.00 | 331.40 | 335.00 | 320.94 | 43,379 |
| 2024-09-06 | 333.00 | 340.00 | 333.00 | 337.00 | 322.86 | 47,059 |
| 2024-09-05 | 334.00 | 355.00 | 334.00 | 334.00 | 319.99 | 42,359 |
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.