Aptitude Software Group plc (LON:APTD)
London
· Delayed Price · Currency is GBP · Price in GBX 242.00
+2.00 (0.83%)
At close: Mar 6, 2026
Aptitude Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 242.90 | 243.00 | 234.00 | 242.00 | 242.00 | 0.83% | 22,853 |
| Mar 5, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 2.78% | 21,670 |
| Mar 4, 2026 | 235.00 | 235.10 | 230.81 | 233.50 | 233.50 | -0.64% | 31,360 |
| Mar 3, 2026 | 235.00 | 235.00 | 231.64 | 235.00 | 235.00 | -2.08% | 240,927 |
| Mar 2, 2026 | 239.00 | 240.00 | 233.00 | 240.00 | 240.00 | 3.90% | 224,844 |
| Feb 27, 2026 | 231.00 | 248.00 | 231.00 | 231.00 | 231.00 | -4.94% | 52,192 |
| Feb 26, 2026 | 237.00 | 247.00 | 232.00 | 243.00 | 243.00 | 2.53% | 61,687 |
| Feb 25, 2026 | 238.00 | 241.00 | 237.00 | 237.00 | 237.00 | -1.25% | 2,241 |
| Feb 24, 2026 | 232.00 | 241.40 | 232.00 | 240.00 | 240.00 | 3.90% | 105,063 |
| Feb 23, 2026 | 231.00 | 246.59 | 231.00 | 231.00 | 231.00 | -3.75% | 102,237 |
| Feb 20, 2026 | 232.00 | 245.57 | 232.00 | 240.00 | 240.00 | -0.83% | 101,814 |
| Feb 19, 2026 | 242.00 | 242.00 | 236.00 | 242.00 | 242.00 | 0.41% | 99,030 |
| Feb 18, 2026 | 243.00 | 245.00 | 237.00 | 241.00 | 241.00 | 2.55% | 95,694 |
| Feb 17, 2026 | 239.00 | 248.00 | 235.00 | 235.00 | 235.00 | -1.67% | 96,797 |
| Feb 16, 2026 | 234.00 | 242.00 | 234.00 | 239.00 | 239.00 | 0.42% | 102,077 |
| Feb 13, 2026 | 242.00 | 248.00 | 233.74 | 238.00 | 238.00 | -0.21% | 95,926 |
| Feb 12, 2026 | 231.00 | 248.00 | 231.00 | 238.50 | 238.50 | -1.45% | 83,465 |
| Feb 11, 2026 | 236.00 | 240.00 | 236.00 | 242.00 | 242.00 | -0.41% | 371,087 |
| Feb 10, 2026 | 241.00 | 245.00 | 241.00 | 243.00 | 243.00 | 1.67% | 318,485 |
| Feb 9, 2026 | 241.00 | 253.00 | 239.00 | 239.00 | 239.00 | -3.63% | 216,255 |
| Feb 6, 2026 | 251.44 | 248.00 | 247.00 | 248.00 | 248.00 | 1.22% | 84,083 |
| Feb 5, 2026 | 245.00 | 255.30 | 240.90 | 245.00 | 245.00 | -2.39% | 52,540 |
| Feb 4, 2026 | 241.00 | 257.00 | 239.65 | 251.00 | 251.00 | 2.03% | 164,163 |
| Feb 3, 2026 | 261.58 | 260.00 | 246.00 | 246.00 | 246.00 | -8.21% | 52,248 |
| Feb 2, 2026 | 270.00 | 277.92 | 261.36 | 268.00 | 268.00 | -0.74% | 10,965 |
| Jan 30, 2026 | 280.00 | 289.00 | 264.00 | 270.00 | 270.00 | -6.90% | 49,487 |
| Jan 29, 2026 | 287.00 | 290.00 | 280.84 | 290.00 | 290.00 | 3.57% | 29,200 |
| Jan 28, 2026 | 289.00 | 289.00 | 280.00 | 280.00 | 280.00 | - | 105,408 |
| Jan 27, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | -3.45% | 31,246 |
| Jan 26, 2026 | 287.00 | 290.00 | 280.61 | 290.00 | 290.00 | 1.05% | 32,095 |
| Jan 23, 2026 | 285.00 | 292.40 | 282.08 | 287.00 | 287.00 | 0.70% | 21,397 |
| Jan 22, 2026 | 282.00 | 293.00 | 282.00 | 285.00 | 285.00 | 0.53% | 31,906 |
| Jan 21, 2026 | 286.00 | 292.40 | 281.00 | 283.50 | 283.50 | -1.39% | 36,924 |
| Jan 20, 2026 | 288.00 | 290.00 | 286.05 | 287.50 | 287.50 | -2.38% | 39,207 |
| Jan 19, 2026 | 306.00 | 306.00 | 289.55 | 294.50 | 294.50 | -0.51% | 24,126 |
| Jan 16, 2026 | 296.00 | 296.00 | 289.83 | 296.00 | 296.00 | 0.51% | 24,651 |
| Jan 15, 2026 | 292.00 | 296.00 | 292.00 | 294.50 | 294.50 | 0.17% | 19,300 |
| Jan 14, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.68% | 42,129 |
| Jan 13, 2026 | 288.00 | 299.00 | 288.00 | 296.00 | 296.00 | 0.34% | 18,433 |
| Jan 12, 2026 | 290.00 | 299.00 | 290.00 | 295.00 | 295.00 | - | 147,118 |
| Jan 9, 2026 | 300.00 | 300.00 | 293.00 | 295.00 | 295.00 | -1.17% | 66,416 |
| Jan 8, 2026 | 300.00 | 300.72 | 298.00 | 298.50 | 298.50 | 1.19% | 6,596 |
| Jan 7, 2026 | 285.00 | 300.00 | 285.00 | 295.00 | 295.00 | -1.67% | 29,405 |
| Jan 6, 2026 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2.04% | 4,356 |
| Jan 5, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 1 |
| Jan 2, 2026 | 287.00 | 294.00 | 281.00 | 294.00 | 294.00 | - | 3,462 |
| Dec 31, 2025 | 293.00 | 294.00 | 282.44 | 294.00 | 294.00 | 0.34% | 5,120 |
| Dec 30, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 1.38% | 1,227 |
| Dec 29, 2025 | 289.00 | 289.00 | 281.96 | 289.00 | 289.00 | -0.34% | 32,115 |
| Dec 24, 2025 | 281.00 | 292.00 | 281.00 | 290.00 | 290.00 | 3.20% | 23,697 |
| Dec 23, 2025 | 281.00 | 288.00 | 281.00 | 281.00 | 281.00 | -2.43% | 65,940 |
| Dec 22, 2025 | 288.00 | 294.00 | 286.63 | 288.00 | 288.00 | -0.69% | 16,277 |
| Dec 19, 2025 | 290.00 | 294.00 | 285.01 | 290.00 | 290.00 | -1.36% | 18,631 |
| Dec 18, 2025 | 294.00 | 294.00 | 286.97 | 294.00 | 294.00 | 1.03% | 11,044 |
| Dec 17, 2025 | 290.00 | 290.00 | 282.08 | 291.00 | 291.00 | 3.56% | 11,488 |
| Dec 16, 2025 | 290.00 | 290.00 | 281.00 | 281.00 | 281.00 | -3.10% | 18,507 |
| Dec 15, 2025 | 290.00 | 290.00 | 283.00 | 290.00 | 290.00 | -1.36% | 16,663 |
| Dec 12, 2025 | 290.00 | 294.00 | 281.96 | 294.00 | 294.00 | 1.38% | 16,231 |
| Dec 11, 2025 | 290.00 | 293.40 | 288.16 | 290.00 | 290.00 | -1.36% | 17,784 |
| Dec 10, 2025 | 293.00 | 294.00 | 293.00 | 294.00 | 294.00 | 1.38% | 111 |
| Dec 9, 2025 | 293.00 | 293.00 | 280.25 | 290.00 | 290.00 | -0.34% | 24,103 |
| Dec 8, 2025 | 280.00 | 292.00 | 280.00 | 291.00 | 291.00 | -1.02% | 12,431 |
| Dec 5, 2025 | 293.00 | 294.00 | 287.50 | 294.00 | 294.00 | 1.38% | 643 |
| Dec 4, 2025 | 293.00 | 294.00 | 280.20 | 290.00 | 290.00 | 0.69% | 15,605 |
| Dec 3, 2025 | 288.00 | 288.00 | 284.50 | 288.00 | 288.00 | -0.35% | 26,803 |
| Dec 2, 2025 | 285.00 | 293.00 | 277.40 | 289.00 | 289.00 | 0.87% | 36,455 |
| Dec 1, 2025 | 290.00 | 293.00 | 278.00 | 286.50 | 286.50 | -1.21% | 24,057 |
| Nov 28, 2025 | 278.00 | 292.65 | 278.00 | 290.00 | 290.00 | 1.05% | 2,484 |
| Nov 27, 2025 | 289.00 | 289.00 | 289.00 | 287.00 | 287.00 | 1.41% | 1,000 |
| Nov 26, 2025 | 284.00 | 284.72 | 280.00 | 283.00 | 283.00 | -2.41% | 28,620 |
| Nov 25, 2025 | 295.00 | 295.00 | 280.00 | 290.00 | 290.00 | 1.05% | 42,688 |
| Nov 24, 2025 | 286.00 | 295.00 | 286.00 | 287.00 | 287.00 | 0.70% | 4,411 |
| Nov 21, 2025 | 290.00 | 290.00 | 282.00 | 285.00 | 285.00 | 1.06% | 18,954 |
| Nov 20, 2025 | 285.00 | 290.00 | 282.00 | 282.00 | 282.00 | 0.71% | 7,281 |
| Nov 19, 2025 | 276.00 | 283.00 | 276.00 | 280.00 | 280.00 | 1.45% | 6,942 |
| Nov 18, 2025 | 286.00 | 286.00 | 268.12 | 276.00 | 276.00 | 0.73% | 18,581 |
| Nov 17, 2025 | 281.00 | 292.00 | 270.00 | 274.00 | 274.00 | -2.49% | 17,240 |
| Nov 14, 2025 | 286.00 | 289.00 | 281.00 | 281.00 | 281.00 | -2.43% | 43,731 |
| Nov 13, 2025 | 288.00 | 296.00 | 285.68 | 288.00 | 288.00 | -1.03% | 47,734 |
| Nov 12, 2025 | 292.00 | 295.50 | 289.00 | 291.00 | 291.00 | - | 41,505 |
| Nov 11, 2025 | 299.00 | 300.00 | 290.21 | 291.00 | 291.00 | -2.35% | 52,214 |
| Nov 10, 2025 | 297.00 | 299.00 | 290.00 | 298.00 | 298.00 | 4.56% | 3,689 |
| Nov 7, 2025 | 298.00 | 298.00 | 285.00 | 285.00 | 285.00 | -2.73% | 31,871 |
| Nov 6, 2025 | 298.00 | 298.00 | 290.00 | 293.00 | 293.00 | 1.38% | 16,981 |
| Nov 5, 2025 | 285.00 | 291.00 | 285.00 | 289.00 | 289.00 | 2.48% | 22,166 |
| Nov 4, 2025 | 290.00 | 301.00 | 282.00 | 282.00 | 282.00 | -3.42% | 46,035 |
| Nov 3, 2025 | 298.00 | 307.00 | 292.00 | 292.00 | 292.00 | -2.01% | 53,005 |
| Oct 31, 2025 | 306.00 | 306.00 | 297.60 | 298.00 | 298.00 | 0.34% | 672 |
| Oct 30, 2025 | 288.00 | 302.00 | 288.00 | 297.00 | 297.00 | 3.13% | 13,422 |
| Oct 29, 2025 | 291.00 | 304.20 | 288.00 | 288.00 | 288.00 | -4.00% | 24,115 |
| Oct 28, 2025 | 295.00 | 304.00 | 295.00 | 300.00 | 300.00 | 1.69% | 41,815 |
| Oct 27, 2025 | 300.00 | 301.00 | 295.00 | 295.00 | 295.00 | -1.67% | 76,085 |
| Oct 24, 2025 | 304.00 | 307.00 | 300.00 | 300.00 | 300.00 | -1.32% | 115,078 |
| Oct 23, 2025 | 296.00 | 306.00 | 296.00 | 304.00 | 304.00 | 2.70% | 12,805 |
| Oct 22, 2025 | 290.00 | 304.00 | 290.00 | 296.00 | 296.00 | 1.72% | 20,278 |
| Oct 21, 2025 | 290.00 | 302.00 | 290.00 | 291.00 | 291.00 | -1.69% | 29,091 |
| Oct 20, 2025 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 188,121 |
| Oct 17, 2025 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | -0.66% | 22,573 |
| Oct 16, 2025 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 0.33% | 5,742 |
| Oct 15, 2025 | 298.00 | 302.62 | 298.00 | 301.00 | 301.00 | 0.33% | 44,265 |