Altitude Group plc (AIM:ALT)
London
· Delayed Price · Currency is GBP · Price in GBX 22.00
0.00 (0.00%)
Apr 28, 2026, 2:56 PM GMT
Altitude Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.10 | 22.56 | 20.21 | 21.11 | - | -4.04% | 267,529 |
| Apr 27, 2026 | 22.00 | 21.60 | 21.00 | 22.00 | 22.00 | - | 26,905 |
| Apr 24, 2026 | 22.00 | 23.00 | 21.25 | 22.00 | 22.00 | - | 368,663 |
| Apr 23, 2026 | 24.50 | 24.49 | 21.00 | 22.00 | 22.00 | -10.20% | 344,623 |
| Apr 22, 2026 | 24.50 | 24.49 | 23.03 | 24.50 | 24.50 | - | 5,581 |
| Apr 21, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 76,556 |
| Apr 20, 2026 | 24.50 | 24.73 | 23.00 | 24.50 | 24.50 | - | 21,448 |
| Apr 17, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 2.08% | 98,448 |
| Apr 16, 2026 | 24.50 | 24.95 | 23.03 | 24.00 | 24.00 | -2.04% | 69,336 |
| Apr 15, 2026 | 24.50 | 25.60 | 23.05 | 24.50 | 24.50 | - | 31,046 |
| Apr 14, 2026 | 24.50 | 25.68 | 24.25 | 24.50 | 24.50 | - | 139,366 |
| Apr 13, 2026 | 23.50 | 25.75 | 22.00 | 24.50 | 24.50 | 4.26% | 338,894 |
| Apr 10, 2026 | 23.00 | 25.00 | 22.03 | 23.50 | 23.50 | 2.17% | 272,074 |
| Apr 9, 2026 | 22.00 | 24.00 | 22.53 | 23.00 | 23.00 | 4.55% | 104,091 |
| Apr 8, 2026 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4.76% | 159,357 |
| Apr 7, 2026 | 21.00 | 21.89 | 20.25 | 21.00 | 21.00 | - | 28,199 |
| Apr 2, 2026 | 21.00 | 21.89 | 21.11 | 21.00 | 21.00 | - | 10 |
| Apr 1, 2026 | 21.00 | 21.89 | 20.50 | 21.00 | 21.00 | - | 58,260 |
| Mar 31, 2026 | 21.50 | 22.75 | 20.76 | 21.00 | 21.00 | -0.94% | 285,633 |
| Mar 30, 2026 | 20.00 | 21.40 | 20.75 | 21.20 | 21.20 | 6.00% | 123,640 |
| Mar 27, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 140,576 |
| Mar 26, 2026 | 20.50 | 20.00 | 19.00 | 20.00 | 20.00 | -2.44% | 47,800 |
| Mar 25, 2026 | 20.50 | 20.01 | 20.01 | 20.50 | 20.50 | - | 8 |
| Mar 24, 2026 | 20.50 | 20.21 | 20.21 | 20.50 | 20.50 | - | 3,364 |
| Mar 23, 2026 | 21.00 | 20.37 | 20.37 | 20.50 | 20.50 | -2.38% | 7,500 |
| Mar 20, 2026 | 20.50 | 21.85 | 20.00 | 21.00 | 21.00 | - | 149,403 |
| Mar 19, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 401,473 |
| Mar 18, 2026 | 23.00 | 23.60 | 21.00 | 22.00 | 22.00 | -4.35% | 105,033 |
| Mar 17, 2026 | 23.00 | 22.02 | 22.00 | 23.00 | 23.00 | - | 200 |
| Mar 16, 2026 | 23.00 | 23.98 | 22.00 | 23.00 | 23.00 | - | 18,009 |
| Mar 13, 2026 | 23.00 | 23.76 | 22.13 | 23.00 | 23.00 | - | 195,538 |
| Mar 12, 2026 | 22.50 | 24.00 | 22.36 | 23.00 | 23.00 | 2.22% | 282,141 |
| Mar 11, 2026 | 22.50 | 23.50 | 22.00 | 22.50 | 22.50 | - | 216,198 |
| Mar 10, 2026 | 22.50 | 22.17 | 22.13 | 22.50 | 22.50 | - | 5,022 |
| Mar 9, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 2,401 |
| Mar 6, 2026 | 22.50 | 22.99 | 22.12 | 22.50 | 22.50 | - | 105,024 |
| Mar 5, 2026 | 22.50 | 23.00 | 22.25 | 22.50 | 22.50 | - | 151,244 |
| 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 | 22.50 | 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 | 22.00 | 25.98 | 22.00 | 25.00 | 25.00 | 13.64% | 286,152 |
| Feb 11, 2026 | 22.00 | 22.87 | 21.00 | 22.00 | 22.00 | - | 33,691 |
| Feb 10, 2026 | 22.00 | 23.00 | 21.67 | 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 | 21.50 | 23.20 | 21.00 | 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 | 21.50 | 23.00 | 21.67 | 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 | 21.00 | 21.98 | 20.30 | 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 | 21.00 | 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 | 20.50 | 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 |