Altitude Group plc (AIM:ALT)
London
· Delayed Price · Currency is GBP · Price in GBX 22.50
0.00 (0.00%)
At close: Dec 5, 2025
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 0.44% | 3,098 |
| Dec 4, 2025 | 22.50 | 22.67 | 21.50 | 22.50 | 22.50 | - | 4,215 |
| Dec 3, 2025 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 18,649 |
| Dec 2, 2025 | 22.50 | 22.67 | 22.67 | 22.50 | 22.50 | - | 40 |
| Dec 1, 2025 | 22.50 | 24.00 | 21.07 | 22.50 | 22.50 | - | 9,358 |
| Nov 28, 2025 | 20.00 | 24.00 | 21.00 | 22.50 | 22.50 | 12.50% | 290,629 |
| Nov 27, 2025 | 20.00 | 21.90 | 18.50 | 20.00 | 20.00 | -3.85% | 178,082 |
| Nov 26, 2025 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 0.97% | 34,355 |
| Nov 25, 2025 | 20.40 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 98,341 |
| Nov 24, 2025 | 20.00 | 20.98 | 20.98 | 20.00 | 20.00 | - | 4 |
| Nov 21, 2025 | 20.00 | 19.63 | 19.63 | 20.00 | 20.00 | - | 1,545 |
| Nov 20, 2025 | 20.00 | 20.98 | 19.63 | 20.00 | 20.00 | - | 2,195 |
| Nov 19, 2025 | 20.50 | 20.70 | 19.00 | 20.00 | 20.00 | -4.76% | 80,004 |
| Nov 18, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 7,087 |
| Nov 17, 2025 | 21.00 | 20.87 | 20.13 | 21.00 | 21.00 | - | 27,318 |
| Nov 14, 2025 | 21.00 | 20.89 | 20.11 | 21.00 | 21.00 | - | 30,641 |
| Nov 13, 2025 | 21.00 | 21.85 | 20.00 | 21.00 | 21.00 | - | 58,981 |
| Nov 12, 2025 | 20.00 | 22.00 | 19.00 | 21.00 | 21.00 | - | 109,809 |
| Nov 11, 2025 | 19.50 | 21.00 | 19.00 | 21.00 | 21.00 | -10.26% | 330,436 |
| Nov 10, 2025 | 23.50 | 23.40 | 23.00 | 23.40 | 23.40 | -0.43% | 36,078 |
| Nov 7, 2025 | 24.00 | 24.20 | 23.00 | 23.50 | 23.50 | -2.08% | 62,790 |
| Nov 6, 2025 | 24.00 | 24.90 | 23.25 | 24.00 | 24.00 | - | 37,539 |
| Nov 5, 2025 | 24.00 | 24.90 | 23.00 | 24.00 | 24.00 | - | 1,855 |
| Nov 4, 2025 | 24.50 | 24.90 | 23.40 | 24.00 | 24.00 | -2.04% | 24,723 |
| Nov 3, 2025 | 24.50 | 24.69 | 24.00 | 24.50 | 24.50 | - | 45,043 |
| Oct 31, 2025 | 24.50 | 24.69 | 24.01 | 24.50 | 24.50 | - | 13,258 |
| Oct 30, 2025 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 41,020 |
| Oct 29, 2025 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 14,152 |
| Oct 28, 2025 | 25.00 | 25.88 | 25.00 | 25.00 | 25.00 | - | 93,560 |
| Oct 27, 2025 | 25.00 | 25.39 | 24.02 | 25.00 | 25.00 | - | 9,530 |
| Oct 24, 2025 | 25.50 | 25.01 | 24.36 | 25.00 | 25.00 | -1.96% | 35,607 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 22, 2025 | 25.50 | 25.64 | 25.05 | 25.50 | 25.50 | - | 15,711 |
| Oct 21, 2025 | 25.50 | 25.78 | 25.78 | 25.50 | 25.50 | - | 3,855 |
| Oct 20, 2025 | 25.50 | 25.99 | 25.01 | 25.50 | 25.50 | - | 67 |
| Oct 17, 2025 | 26.00 | 27.00 | 25.01 | 25.50 | 25.50 | -1.92% | 11,887 |
| Oct 16, 2025 | 26.50 | 28.60 | 25.00 | 26.00 | 26.00 | -1.89% | 41,685 |
| Oct 15, 2025 | 26.50 | 26.98 | 26.98 | 26.50 | 26.50 | - | 5 |
| Oct 14, 2025 | 26.50 | 25.11 | 25.03 | 26.50 | 26.50 | - | 1,219 |
| Oct 13, 2025 | 27.00 | 28.00 | 25.00 | 26.50 | 26.50 | -5.36% | 42,812 |
| Oct 10, 2025 | 27.00 | 28.00 | 25.50 | 28.00 | 28.00 | 3.70% | 17,973 |
| Oct 9, 2025 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 24,975 |
| Oct 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Oct 7, 2025 | 27.50 | 28.00 | 26.00 | 27.50 | 27.50 | - | 83,885 |
| Oct 6, 2025 | 27.50 | 26.33 | 26.03 | 27.50 | 27.50 | - | 68,299 |
| Oct 3, 2025 | 27.50 | 26.49 | 26.03 | 27.50 | 27.50 | - | 32,897 |
| Oct 2, 2025 | 27.50 | 28.00 | 26.03 | 27.50 | 27.50 | - | 5,368 |
| Oct 1, 2025 | 27.50 | 28.24 | 26.03 | 27.50 | 27.50 | 1.85% | 7,522 |
| Sep 30, 2025 | 27.00 | 27.98 | 26.00 | 27.00 | 27.00 | - | 54,638 |
| Sep 29, 2025 | 27.00 | 28.00 | 25.40 | 27.00 | 27.00 | - | 39,283 |
| Sep 26, 2025 | 27.00 | 27.98 | 26.15 | 27.00 | 27.00 | - | 56 |
| Sep 25, 2025 | 27.00 | 27.28 | 26.02 | 27.00 | 27.00 | - | 38,321 |
| Sep 24, 2025 | 27.00 | 27.28 | 27.00 | 27.00 | 27.00 | - | 3,786 |
| Sep 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 22, 2025 | 27.00 | 28.00 | 26.02 | 27.00 | 27.00 | - | 44,709 |
| Sep 19, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 119,266 |
| Sep 18, 2025 | 27.00 | 28.00 | 26.02 | 27.00 | 27.00 | 3.85% | 19,223 |
| Sep 17, 2025 | 27.50 | 28.60 | 26.00 | 26.00 | 26.00 | -5.45% | 54,779 |
| Sep 16, 2025 | 27.50 | 28.45 | 26.40 | 27.50 | 27.50 | - | 6,764 |
| Sep 15, 2025 | 28.00 | 29.00 | 26.33 | 27.50 | 27.50 | 1.85% | 174,325 |
| Sep 12, 2025 | 27.00 | 29.00 | 26.56 | 27.00 | 27.00 | - | 218,459 |
| Sep 11, 2025 | 24.00 | 27.80 | 24.10 | 27.00 | 27.00 | 12.50% | 487,271 |
| Sep 10, 2025 | 23.00 | 25.00 | 22.00 | 24.00 | 24.00 | 4.35% | 315,516 |
| Sep 9, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 118,825 |
| Sep 8, 2025 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 211,171 |
| Sep 5, 2025 | 21.00 | 23.00 | 20.12 | 22.00 | 22.00 | 10.00% | 266,158 |
| Sep 4, 2025 | 20.00 | 20.98 | 19.67 | 20.00 | 20.00 | - | 28,188 |
| Sep 3, 2025 | 20.00 | 20.98 | 19.27 | 20.00 | 20.00 | - | 163,196 |
| Sep 2, 2025 | 19.50 | 21.00 | 19.25 | 20.00 | 20.00 | 2.56% | 81,795 |
| Sep 1, 2025 | 19.50 | 20.00 | 19.99 | 19.50 | 19.50 | - | 6,984 |
| Aug 29, 2025 | 19.50 | 19.99 | 19.01 | 19.50 | 19.50 | - | 21,967 |
| Aug 28, 2025 | 21.00 | 21.00 | 19.25 | 19.50 | 19.50 | -7.14% | 114,537 |
| Aug 27, 2025 | 21.00 | 20.11 | 20.11 | 21.00 | 21.00 | - | 5,000 |
| Aug 26, 2025 | 21.00 | 20.11 | 20.11 | 21.00 | 21.00 | - | 40 |
| Aug 22, 2025 | 21.00 | 21.35 | 20.00 | 21.00 | 21.00 | - | 83 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 18, 2025 | 21.00 | 21.40 | 21.40 | 21.00 | 21.00 | - | 18,649 |
| Aug 15, 2025 | 21.00 | 21.44 | 20.11 | 21.00 | 21.00 | 0.96% | 27,371 |
| Aug 14, 2025 | 20.00 | 21.00 | 19.19 | 20.80 | 20.80 | 4.00% | 99,583 |
| Aug 13, 2025 | 20.00 | 20.33 | 19.83 | 20.00 | 20.00 | - | 14,367 |
| Aug 12, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,211 |
| Aug 11, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 30,283 |
| Aug 8, 2025 | 20.00 | 20.98 | 19.55 | 20.00 | 20.00 | - | 51,693 |
| Aug 7, 2025 | 19.50 | 21.45 | 20.00 | 20.00 | 20.00 | 1.01% | 148,193 |
| Aug 6, 2025 | 19.50 | 20.97 | 18.63 | 19.80 | 19.80 | 1.54% | 65,060 |
| Aug 5, 2025 | 19.00 | 20.50 | 19.25 | 19.50 | 19.50 | 2.63% | 72,151 |
| Aug 4, 2025 | 18.50 | 19.74 | 18.00 | 19.00 | 19.00 | - | 143,894 |
| Aug 1, 2025 | 18.50 | 19.00 | 18.80 | 19.00 | 19.00 | 2.70% | 66,197 |
| Jul 31, 2025 | 20.00 | 19.49 | 18.25 | 18.50 | 18.50 | -7.50% | 186,465 |
| Jul 30, 2025 | 20.50 | 20.01 | 19.02 | 20.00 | 20.00 | -2.44% | 42,530 |
| Jul 29, 2025 | 20.50 | 20.06 | 20.06 | 20.50 | 20.50 | - | 10,000 |
| Jul 28, 2025 | 20.50 | 20.99 | 20.40 | 20.50 | 20.50 | -1.44% | 154,775 |
| Jul 25, 2025 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 2.97% | 84,586 |
| Jul 24, 2025 | 21.50 | 21.00 | 19.60 | 20.20 | 20.20 | -6.05% | 550,147 |
| Jul 23, 2025 | 22.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | - |
| Jul 22, 2025 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | -2.17% | 177,000 |
| Jul 21, 2025 | 23.00 | 22.05 | 22.05 | 23.00 | 23.00 | - | 5,145 |
| Jul 18, 2025 | 23.00 | 22.02 | 22.00 | 23.00 | 23.00 | - | 1,546 |