Altitude Group plc (AIM:ALT)
London
· Delayed Price · Currency is GBP · Price in GBX 22.80
+0.30 (1.33%)
Mar 6, 2026, 8:10 AM GMT
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.00 | 22.80 | 22.80 | 22.50 | 22.50 | - | 107,744 |
| Mar 4, 2026 | 22.50 | 22.99 | 22.00 | 22.50 | 22.50 | - | 70,902 |
| Mar 3, 2026 | 22.50 | 23.00 | 22.01 | 22.50 | 22.50 | -0.44% | 164,329 |
| Mar 2, 2026 | 22.50 | 22.89 | 22.25 | 22.60 | 22.60 | 0.44% | 24,574 |
| Feb 27, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 87 |
| Feb 26, 2026 | 22.89 | 22.89 | 22.00 | 22.50 | 22.50 | - | 4,621 |
| Feb 25, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 11 |
| Feb 24, 2026 | 22.50 | 22.89 | 22.80 | 22.50 | 22.50 | - | 1,754 |
| Feb 23, 2026 | 23.00 | 22.99 | 22.00 | 22.50 | 22.50 | -2.17% | 140,998 |
| Feb 20, 2026 | 23.50 | 23.70 | 23.70 | 23.00 | 23.00 | -2.13% | 25,000 |
| Feb 19, 2026 | 24.00 | 24.30 | 23.00 | 23.50 | 23.50 | -3.69% | 40,085 |
| Feb 18, 2026 | 24.00 | 24.98 | 23.31 | 24.40 | 24.40 | -1.61% | 130,908 |
| Feb 17, 2026 | 24.00 | 24.80 | 23.02 | 24.80 | 24.80 | 3.33% | 42,655 |
| Feb 16, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 14,184 |
| Feb 13, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 71,978 |
| Feb 12, 2026 | 22.87 | 25.98 | 22.00 | 25.00 | 25.00 | 13.64% | 191,742 |
| Feb 11, 2026 | 21.00 | 22.80 | 22.80 | 22.00 | 22.00 | - | 33,691 |
| Feb 10, 2026 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | -3.51% | 52,962 |
| Feb 9, 2026 | 22.00 | 23.00 | 21.76 | 22.80 | 22.80 | 3.64% | 26,884 |
| Feb 6, 2026 | 22.00 | 23.00 | 21.73 | 22.00 | 22.00 | - | 38,105 |
| Feb 5, 2026 | 22.00 | 22.80 | 21.67 | 22.00 | 22.00 | - | 41,409 |
| Feb 4, 2026 | 21.50 | 23.00 | 21.55 | 22.00 | 22.00 | - | 65,851 |
| Feb 3, 2026 | 22.00 | 22.77 | 22.11 | 22.00 | 22.00 | - | 18,744 |
| Feb 2, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 10,260 |
| Jan 30, 2026 | 22.00 | 23.00 | 21.04 | 22.00 | 22.00 | - | 36,765 |
| Jan 29, 2026 | 22.00 | 21.88 | 21.00 | 22.00 | 22.00 | - | 354 |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 22.00 | 22.00 | 2.33% | 21,236 |
| Jan 27, 2026 | 21.50 | 22.77 | 20.00 | 21.50 | 21.50 | - | 15,659 |
| Jan 26, 2026 | 21.50 | 22.77 | 21.88 | 21.50 | 21.50 | - | 2,501 |
| Jan 23, 2026 | 23.00 | 22.80 | 22.80 | 21.50 | 21.50 | - | 48,420 |
| Jan 22, 2026 | 21.50 | 22.69 | 20.00 | 21.50 | 21.50 | -6.52% | 12,339 |
| Jan 21, 2026 | 21.50 | 23.00 | 20.37 | 23.00 | 23.00 | 6.98% | 47,066 |
| Jan 20, 2026 | 21.50 | 23.00 | 20.99 | 21.50 | 21.50 | - | 8,274 |
| Jan 19, 2026 | 20.50 | 23.00 | 20.00 | 21.50 | 21.50 | 4.88% | 81,201 |
| Jan 16, 2026 | 20.50 | 20.87 | 20.12 | 20.50 | 20.50 | - | 57,275 |
| Jan 15, 2026 | 20.50 | 20.88 | 20.00 | 20.50 | 20.50 | -0.49% | 112,835 |
| Jan 14, 2026 | 21.00 | 21.44 | 20.17 | 20.60 | 20.60 | -1.90% | 72,256 |
| Jan 13, 2026 | 21.00 | 21.98 | 20.00 | 21.00 | 21.00 | - | 61,263 |
| Jan 12, 2026 | 21.98 | 20.80 | 20.80 | 21.00 | 21.00 | - | 41,948 |
| Jan 9, 2026 | 21.00 | 21.98 | 20.27 | 21.00 | 21.00 | 1.94% | 55,834 |
| Jan 8, 2026 | 20.27 | 20.60 | 20.00 | 20.60 | 20.60 | -0.96% | 225,034 |
| Jan 7, 2026 | 21.50 | 22.00 | 20.12 | 20.80 | 20.80 | -1.89% | 145,744 |
| Jan 6, 2026 | 21.50 | 21.98 | 20.51 | 21.20 | 21.20 | -1.40% | 28,457 |
| Jan 5, 2026 | 21.50 | 22.00 | 20.51 | 21.50 | 21.50 | -2.27% | 169,533 |
| Jan 2, 2026 | 20.50 | 22.00 | 20.00 | 22.00 | 22.00 | 7.32% | 62,537 |
| Dec 31, 2025 | 20.50 | 20.85 | 20.05 | 20.50 | 20.50 | - | 11,277 |
| Dec 30, 2025 | 20.50 | 20.40 | 20.33 | 20.50 | 20.50 | - | 24,075 |
| Dec 29, 2025 | 20.50 | 21.00 | 20.40 | 20.50 | 20.50 | - | 71,382 |
| Dec 24, 2025 | 20.77 | 20.77 | 20.77 | 20.50 | 20.50 | - | 96 |
| Dec 23, 2025 | 20.50 | 20.77 | 20.01 | 20.50 | 20.50 | - | 322 |
| Dec 22, 2025 | 20.50 | 20.75 | 20.00 | 20.50 | 20.50 | - | 21,918 |
| Dec 19, 2025 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 449,236 |
| Dec 18, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 1,209 |
| Dec 17, 2025 | 21.00 | 20.27 | 20.27 | 21.00 | 21.00 | - | 524 |
| Dec 16, 2025 | 21.00 | 21.98 | 21.98 | 21.00 | 21.00 | - | 1 |
| Dec 15, 2025 | 21.00 | 21.98 | 20.27 | 21.00 | 21.00 | - | 10,165 |
| Dec 12, 2025 | 21.00 | 21.98 | 21.00 | 21.00 | 21.00 | - | 5,016 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 10, 2025 | 20.50 | 21.85 | 20.00 | 21.00 | 21.00 | 0.96% | 50,243 |
| Dec 9, 2025 | 21.50 | 22.80 | 20.10 | 20.80 | 20.80 | -8.77% | 94,679 |
| Dec 8, 2025 | 22.50 | 24.00 | 21.00 | 22.80 | 22.80 | 1.33% | 47,960 |
| Dec 5, 2025 | 22.50 | 22.60 | 22.60 | 22.50 | 22.50 | - | 1,549 |
| 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 |