Skip to main content
Aptamer Group PLC (AIM:APTA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.872
-0.028 (-3.11%)
Mar 6, 2026, 3:18 PM GMT

Aptamer Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.920.950.870.87--3.11%4,417,012
Mar 5, 20260.850.950.840.900.905.88%4,749,746
Mar 4, 20260.830.900.830.850.853.03%7,897,934
Mar 3, 20260.880.900.800.830.83-5.71%11,181,270
Mar 2, 20260.870.900.850.880.88-3,675,946
Feb 27, 20260.880.900.880.880.88-1,323,131
Feb 26, 20260.880.900.850.880.88-4,844,477
Feb 25, 20260.930.950.870.880.88-5.41%8,189,623
Feb 24, 20260.930.950.920.930.93-4,211,341
Feb 23, 20260.981.050.930.930.93-5.13%13,676,790
Feb 20, 20260.901.000.850.980.982.63%5,888,858
Feb 19, 20260.900.950.910.950.955.56%3,017,133
Feb 18, 20260.900.950.870.900.90-3,621,116
Feb 17, 20260.900.920.850.900.90-961,171
Feb 16, 20260.880.950.850.900.902.86%925,756
Feb 13, 20260.880.900.870.880.88-2,351,560
Feb 12, 20260.910.950.870.880.88-5.41%4,488,885
Feb 11, 20260.951.000.850.930.93-2.63%7,321,901
Feb 10, 20260.931.000.910.950.95-2,134,682
Feb 9, 20260.931.000.890.950.952.70%8,114,401
Feb 6, 20260.951.000.850.930.93-2.63%2,748,513
Feb 5, 20260.880.930.870.950.958.57%4,162,545
Feb 4, 20260.850.900.860.880.882.94%2,178,505
Feb 3, 20260.850.890.800.850.85-1,567,704
Feb 2, 20260.880.900.800.850.85-2.86%2,416,332
Jan 30, 20260.850.860.860.880.88-2,655,996
Jan 29, 20260.880.940.860.880.882.94%12,182,540
Jan 28, 20260.900.900.850.850.85-2.86%3,039,447
Jan 27, 20260.880.900.860.880.88-1,536,152
Jan 26, 20260.951.000.870.880.88-7.89%5,143,502
Jan 23, 20260.901.000.850.950.955.56%5,226,076
Jan 22, 20260.950.950.850.900.90-3,168,974
Jan 21, 20260.900.950.880.900.90-5.26%1,466,520
Jan 20, 20260.950.980.850.950.95-10,725,340
Jan 19, 20260.951.000.900.950.95-3,723,625
Jan 16, 20260.951.000.900.950.95-1,548,413
Jan 15, 20260.951.000.900.950.95-1,465,783
Jan 14, 20260.931.000.930.950.95-1,098,677
Jan 13, 20260.981.000.930.950.95-2.56%2,962,941
Jan 12, 20260.981.050.960.980.98-1,696,263
Jan 9, 20260.981.050.900.980.98-1,910,402
Jan 8, 20261.001.100.900.980.98-2.50%2,358,639
Jan 7, 20261.001.050.851.001.00-19,345,120
Jan 6, 20261.061.100.961.001.00-4.76%5,055,367
Jan 5, 20261.051.101.001.051.050.96%2,693,783
Jan 2, 20261.081.151.001.041.04-3.26%6,439,930
Dec 31, 20251.021.001.001.081.08-961,976
Dec 30, 20251.081.151.021.081.08-3,042,649
Dec 29, 20251.031.151.031.081.084.88%13,319,800
Dec 24, 20250.981.050.911.031.0315.17%6,245,210
Dec 23, 20250.900.980.800.890.8911.25%13,520,780
Dec 22, 20250.750.800.730.800.806.67%4,462,782
Dec 19, 20250.800.850.710.750.75-6.25%11,557,810
Dec 18, 20250.800.850.760.800.80-8,496,784
Dec 17, 20250.830.900.770.800.80-5.88%11,468,939
Dec 16, 20250.780.870.750.850.859.68%16,897,230
Dec 15, 20250.780.800.740.780.78-3,256,741
Dec 12, 20250.800.850.750.780.78-3.13%5,606,297
Dec 11, 20250.780.840.760.800.806.67%2,814,677
Dec 10, 20250.800.820.750.750.75-6.25%7,863,740
Dec 9, 20250.800.820.800.800.80-246,605
Dec 8, 20250.800.830.790.800.80-2,922,269
Dec 5, 20250.800.850.750.800.80-759,385
Dec 4, 20250.850.870.770.800.80-5.88%6,629,712
Dec 3, 20250.850.900.830.850.85-2,335,146
Dec 2, 20250.830.870.800.850.853.03%2,719,424
Dec 1, 20250.850.900.840.830.83-2.94%2,012,564
Nov 28, 20250.850.900.820.850.85-1,655,649
Nov 27, 20250.850.900.830.850.85-6,725,400
Nov 26, 20250.830.900.840.850.853.03%2,297,071
Nov 25, 20250.840.850.800.830.83-11.29%2,560,740
Nov 24, 20250.900.950.810.930.933.33%7,787,358
Nov 21, 20250.900.950.870.900.90-2,084,858
Nov 20, 20250.900.930.850.900.90-1,939,084
Nov 19, 20250.900.950.850.900.90-2,573,238
Nov 18, 20250.900.950.850.900.90-3.64%4,311,710
Nov 17, 20250.981.050.850.930.93-4.21%12,598,260
Nov 14, 20251.031.060.860.980.982.63%23,592,870
Nov 13, 20250.951.000.900.950.95-7,753,129
Nov 12, 20250.851.050.840.950.9511.76%19,121,930
Nov 11, 20250.830.900.770.850.853.03%14,419,390
Nov 10, 20250.830.850.800.830.83-2,938,885
Nov 7, 20250.780.850.750.830.833.12%7,905,537
Nov 6, 20250.800.850.750.800.80-1,300,654
Nov 5, 20250.830.850.770.800.80-3.03%6,451,264
Nov 4, 20250.850.900.800.830.833.12%10,022,910
Nov 3, 20250.830.900.800.800.80-3.03%7,212,036
Oct 31, 20250.850.900.800.830.83-2.94%3,083,442
Oct 30, 20250.850.900.840.850.85-4,330,121
Oct 29, 20250.830.870.800.850.85-4,321,663
Oct 28, 20250.880.900.830.850.85-2.86%4,964,781
Oct 27, 20250.850.900.850.880.882.94%6,147,729
Oct 24, 20250.850.900.840.850.85-3,346,005
Oct 23, 20250.850.900.800.850.85-8,750,744
Oct 22, 20250.830.900.840.850.853.03%4,454,189
Oct 21, 20250.900.950.800.830.83-8.33%4,928,816
Oct 20, 20250.900.950.850.900.90-2,247,335
Oct 17, 20250.951.000.880.900.90-5.26%7,005,092
Oct 16, 20250.981.000.910.950.95-2.56%4,268,491
Oct 15, 20250.901.050.900.980.9810.80%9,033,852