Skip to main content
Aptamer Group PLC (AIM:APTA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.800
0.00 (0.00%)
At close: Dec 5, 2025

Aptamer Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.840.850.750.85-6.25%759,660
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
Oct 14, 20251.001.100.850.880.88-11.11%25,729,800
Oct 13, 20251.101.170.990.990.99-5.71%12,346,660
Oct 10, 20251.101.151.011.051.05-6.67%13,818,140
Oct 9, 20251.101.251.081.131.132.27%14,606,970
Oct 8, 20251.101.251.071.101.1015.79%30,839,840
Oct 7, 20250.931.000.900.950.952.70%11,761,400
Oct 6, 20250.750.950.700.930.9327.59%18,800,280
Oct 3, 20250.680.750.650.730.737.41%14,029,340
Oct 2, 20250.700.750.670.680.68-6.25%10,374,850
Oct 1, 20250.750.800.700.720.72-4.00%9,726,325
Sep 30, 20250.750.800.700.750.75-9,439,251
Sep 29, 20250.780.800.650.750.75-3.23%49,201,970
Sep 26, 20250.800.850.750.780.78-6.06%11,646,120
Sep 25, 20250.830.850.800.830.83-10,388,570
Sep 24, 20250.830.850.750.830.83-2.94%21,086,650
Sep 23, 20250.930.950.800.850.85-8.11%26,267,090
Sep 22, 20250.981.000.900.930.93-5.13%17,920,830
Sep 19, 20250.981.000.950.980.98-4,744,436
Sep 18, 20250.981.000.950.980.98-2.50%3,432,054
Sep 17, 20251.001.050.951.001.00-8,427,514
Sep 16, 20251.001.050.951.001.00-4,556,637
Sep 15, 20251.101.200.951.001.00-9.09%17,302,140
Sep 12, 20251.101.201.031.101.10-8,627,030
Sep 11, 20251.151.201.071.101.10-7,443,747
Sep 10, 20251.181.201.051.101.10-4.35%20,144,360
Sep 9, 20251.131.251.111.151.154.55%26,905,500
Sep 8, 20251.011.150.971.101.109.45%28,676,040
Sep 5, 20251.031.100.951.011.01-4.29%23,624,330
Sep 4, 20251.131.150.911.051.05-7.08%57,675,300
Sep 3, 20251.281.301.101.131.13-13.08%38,383,990
Sep 2, 20251.401.571.221.301.30-41,704,370
Sep 1, 20251.181.401.101.301.308.33%63,832,070
Aug 29, 20251.001.250.931.201.2020.00%96,561,200
Aug 28, 20251.001.050.851.001.00-2.44%69,451,470
Aug 27, 20250.881.050.891.031.0323.49%78,492,530
Aug 26, 20250.730.850.710.830.8314.48%49,506,040
Aug 22, 20250.660.750.650.730.7315.08%51,496,990
Aug 21, 20250.630.640.620.630.63-6,538,142
Aug 20, 20250.670.680.610.630.63-5.26%20,381,230
Aug 19, 20250.710.720.650.670.67-5.67%27,310,390
Aug 18, 20250.700.770.680.710.712.92%57,936,290
Aug 15, 20250.660.700.620.690.695.38%29,260,320
Aug 14, 20250.640.650.620.650.652.36%22,114,040
Aug 13, 20250.600.650.600.640.645.83%34,386,600
Aug 12, 20250.620.640.580.600.60-3.23%22,490,600
Aug 11, 20250.570.630.570.620.629.73%61,687,320
Aug 8, 20250.510.600.480.570.5711.88%28,898,240
Aug 7, 20250.490.530.470.510.514.12%30,714,130
Aug 6, 20250.500.520.470.490.49-6.73%28,477,870
Aug 5, 20250.460.520.450.520.5213.04%54,307,940
Aug 4, 20250.360.500.360.460.4627.78%132,056,500
Aug 1, 20250.370.380.340.360.36-1.37%12,621,270
Jul 31, 20250.350.380.340.370.377.35%23,684,380
Jul 30, 20250.340.360.320.340.34-2,149,226
Jul 29, 20250.360.360.330.340.34-4.23%8,561,988
Jul 28, 20250.360.370.330.360.36-1.39%30,994,150
Jul 25, 20250.370.380.350.360.36-1.37%20,565,820
Jul 24, 20250.370.380.360.370.37-1.35%6,014,266
Jul 23, 20250.390.390.370.370.37-3.90%7,158,136
Jul 22, 20250.390.400.370.390.39-3.75%13,663,330
Jul 21, 20250.390.430.360.400.405.26%12,857,080
Jul 18, 20250.400.410.370.380.38-3.80%14,639,960