Aptamer Group PLC (AIM:APTA)
London
· Delayed Price · Currency is GBP · Price in GBX 0.575
-0.025 (-4.17%)
Apr 28, 2026, 4:17 PM GMT
Aptamer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.60 | 0.65 | 0.57 | 0.58 | 0.58 | -4.17% | 5,648,307 |
| Apr 27, 2026 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 12,110,430 |
| Apr 24, 2026 | 0.60 | 0.65 | 0.59 | 0.60 | 0.60 | - | 1,298,117 |
| Apr 23, 2026 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | -7.98% | 3,337,360 |
| Apr 22, 2026 | 0.60 | 0.65 | 0.59 | 0.65 | 0.65 | 8.67% | 6,329,030 |
| Apr 21, 2026 | 0.58 | 0.65 | 0.58 | 0.60 | 0.60 | 4.35% | 11,482,470 |
| Apr 20, 2026 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | -4.17% | 4,116,283 |
| Apr 17, 2026 | 0.63 | 0.65 | 0.57 | 0.60 | 0.60 | -4.00% | 12,737,540 |
| Apr 16, 2026 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | - | 858,396 |
| Apr 15, 2026 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | - | 5,683,490 |
| Apr 14, 2026 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | - | 2,698,206 |
| Apr 13, 2026 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | 4.17% | 12,618,230 |
| Apr 10, 2026 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -4.00% | 8,016,501 |
| Apr 9, 2026 | 0.60 | 0.70 | 0.59 | 0.63 | 0.63 | 4.17% | 14,962,110 |
| Apr 8, 2026 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | - | 2,473,579 |
| Apr 7, 2026 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 11,037,580 |
| Apr 2, 2026 | 0.63 | 0.65 | 0.55 | 0.60 | 0.60 | -4.00% | 4,352,794 |
| Apr 1, 2026 | 0.60 | 0.62 | 0.60 | 0.63 | 0.63 | 4.17% | 4,794,708 |
| Mar 31, 2026 | 0.58 | 0.65 | 0.58 | 0.60 | 0.60 | 4.35% | 7,849,234 |
| Mar 30, 2026 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | -4.17% | 9,195,330 |
| Mar 27, 2026 | 0.63 | 0.65 | 0.55 | 0.60 | 0.60 | -4.00% | 17,325,050 |
| Mar 26, 2026 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 8,060,930 |
| Mar 25, 2026 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -3.85% | 14,379,880 |
| Mar 24, 2026 | 0.70 | 0.75 | 0.66 | 0.65 | 0.65 | -7.14% | 4,712,405 |
| Mar 23, 2026 | 0.75 | 0.73 | 0.65 | 0.70 | 0.70 | -6.67% | 13,441,820 |
| Mar 20, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 4,424,395 |
| Mar 19, 2026 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | -9.09% | 7,436,505 |
| Mar 18, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | - | 5,365,531 |
| Mar 17, 2026 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 4,183,140 |
| Mar 16, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 1,268,879 |
| Mar 13, 2026 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -2.94% | 4,389,344 |
| Mar 12, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,175,455 |
| Mar 11, 2026 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 503,164 |
| Mar 10, 2026 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 2,952,985 |
| Mar 9, 2026 | 0.90 | 0.90 | 0.80 | 0.85 | 0.85 | -5.56% | 5,310,236 |
| Mar 6, 2026 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | - | 4,417,012 |
| Mar 5, 2026 | 0.85 | 0.95 | 0.84 | 0.90 | 0.90 | 5.88% | 4,749,746 |
| Mar 4, 2026 | 0.83 | 0.90 | 0.83 | 0.85 | 0.85 | 3.03% | 7,897,934 |
| Mar 3, 2026 | 0.88 | 0.90 | 0.80 | 0.83 | 0.83 | -5.71% | 11,181,270 |
| Mar 2, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 3,675,946 |
| Feb 27, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | - | 1,323,131 |
| Feb 26, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 4,844,477 |
| Feb 25, 2026 | 0.93 | 0.95 | 0.87 | 0.88 | 0.88 | -5.41% | 8,189,623 |
| Feb 24, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 4,211,341 |
| Feb 23, 2026 | 0.98 | 1.05 | 0.93 | 0.93 | 0.93 | -5.13% | 13,676,790 |
| Feb 20, 2026 | 0.90 | 1.00 | 0.85 | 0.98 | 0.98 | 2.63% | 5,888,858 |
| Feb 19, 2026 | 0.90 | 0.95 | 0.91 | 0.95 | 0.95 | 5.56% | 3,017,133 |
| Feb 18, 2026 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | - | 3,621,116 |
| Feb 17, 2026 | 0.90 | 0.92 | 0.85 | 0.90 | 0.90 | - | 961,171 |
| Feb 16, 2026 | 0.88 | 0.95 | 0.85 | 0.90 | 0.90 | 2.86% | 925,756 |
| Feb 13, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | - | 2,351,560 |
| Feb 12, 2026 | 0.90 | 0.95 | 0.87 | 0.88 | 0.88 | -5.41% | 4,488,885 |
| Feb 11, 2026 | 0.95 | 1.00 | 0.85 | 0.93 | 0.93 | -2.63% | 7,321,901 |
| Feb 10, 2026 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 2,134,682 |
| Feb 9, 2026 | 0.93 | 1.00 | 0.89 | 0.95 | 0.95 | 2.70% | 8,114,401 |
| Feb 6, 2026 | 0.95 | 1.00 | 0.85 | 0.93 | 0.93 | -2.63% | 2,748,513 |
| Feb 5, 2026 | 0.88 | 0.93 | 0.87 | 0.95 | 0.95 | 8.57% | 4,162,545 |
| Feb 4, 2026 | 0.85 | 0.90 | 0.86 | 0.88 | 0.88 | 2.94% | 2,178,505 |
| Feb 3, 2026 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | - | 1,567,704 |
| Feb 2, 2026 | 0.88 | 0.90 | 0.80 | 0.85 | 0.85 | -2.86% | 2,416,332 |
| Jan 30, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 2,655,996 |
| Jan 29, 2026 | 0.88 | 0.94 | 0.86 | 0.88 | 0.88 | 2.94% | 12,182,540 |
| Jan 28, 2026 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | -2.86% | 4,121,429 |
| Jan 27, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | - | 1,536,152 |
| Jan 26, 2026 | 0.95 | 1.00 | 0.87 | 0.88 | 0.88 | -7.89% | 5,143,502 |
| Jan 23, 2026 | 0.90 | 1.00 | 0.85 | 0.95 | 0.95 | 5.56% | 5,226,076 |
| Jan 22, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 3,168,974 |
| Jan 21, 2026 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | -5.26% | 1,466,520 |
| Jan 20, 2026 | 0.95 | 0.98 | 0.85 | 0.95 | 0.95 | - | 10,725,340 |
| Jan 19, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 3,723,625 |
| Jan 16, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,548,413 |
| Jan 15, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,465,783 |
| Jan 14, 2026 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | - | 1,098,677 |
| Jan 13, 2026 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -2.56% | 2,962,941 |
| Jan 12, 2026 | 0.98 | 1.05 | 0.96 | 0.98 | 0.98 | - | 1,696,263 |
| Jan 9, 2026 | 0.98 | 1.05 | 0.90 | 0.98 | 0.98 | - | 1,910,402 |
| Jan 8, 2026 | 1.00 | 1.10 | 0.90 | 0.98 | 0.98 | -2.50% | 2,358,639 |
| Jan 7, 2026 | 1.00 | 1.05 | 0.85 | 1.00 | 1.00 | - | 19,345,120 |
| Jan 6, 2026 | 1.05 | 1.10 | 0.96 | 1.00 | 1.00 | -4.76% | 5,055,367 |
| Jan 5, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | 0.96% | 2,693,783 |
| Jan 2, 2026 | 1.08 | 1.15 | 1.00 | 1.04 | 1.04 | -3.26% | 6,439,930 |
| Dec 31, 2025 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 961,976 |
| Dec 30, 2025 | 1.08 | 1.15 | 1.02 | 1.08 | 1.08 | - | 3,042,649 |
| Dec 29, 2025 | 1.03 | 1.15 | 1.03 | 1.08 | 1.08 | 4.88% | 13,319,800 |
| Dec 24, 2025 | 0.98 | 1.05 | 0.91 | 1.03 | 1.03 | 15.17% | 6,245,210 |
| Dec 23, 2025 | 0.90 | 0.98 | 0.80 | 0.89 | 0.89 | 11.25% | 14,542,330 |
| Dec 22, 2025 | 0.75 | 0.80 | 0.73 | 0.80 | 0.80 | 6.67% | 4,462,782 |
| Dec 19, 2025 | 0.80 | 0.85 | 0.71 | 0.75 | 0.75 | -6.25% | 11,557,810 |
| Dec 18, 2025 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | - | 8,496,784 |
| Dec 17, 2025 | 0.85 | 0.90 | 0.77 | 0.80 | 0.80 | -5.88% | 11,468,930 |
| Dec 16, 2025 | 0.78 | 0.87 | 0.75 | 0.85 | 0.85 | 9.68% | 16,897,230 |
| Dec 15, 2025 | 0.78 | 0.80 | 0.74 | 0.78 | 0.78 | - | 3,256,741 |
| Dec 12, 2025 | 0.80 | 0.85 | 0.75 | 0.78 | 0.78 | -3.13% | 5,606,297 |
| Dec 11, 2025 | 0.78 | 0.84 | 0.76 | 0.80 | 0.80 | 6.67% | 2,814,677 |
| Dec 10, 2025 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -6.25% | 7,863,740 |
| Dec 9, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 246,605 |
| Dec 8, 2025 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | - | 2,922,269 |
| Dec 5, 2025 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 759,385 |
| Dec 4, 2025 | 0.85 | 0.87 | 0.77 | 0.80 | 0.80 | -5.88% | 6,629,712 |
| Dec 3, 2025 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 2,335,146 |