Aptitude Software Group plc (APTD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 296.40 | 309.00 | 296.40 | 304.00 | 304.00 | 7,086 |
| 25 Apr 2024 | 301.00 | 301.00 | 292.00 | 292.00 | 292.00 | 13,086 |
| 24 Apr 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 412 |
| 23 Apr 2024 | 304.00 | 304.00 | 301.00 | 304.00 | 304.00 | 36,773 |
| 22 Apr 2024 | 306.00 | 306.00 | 304.57 | 306.00 | 306.00 | 6,456 |
| 19 Apr 2024 | 303.00 | 310.00 | 303.00 | 310.00 | 310.00 | 5,380 |
| 18 Apr 2024 | 310.00 | 310.00 | 299.55 | 306.00 | 306.00 | 632,678 |
| 17 Apr 2024 | 304.00 | 305.00 | 301.00 | 304.00 | 304.00 | 10,216 |
| 16 Apr 2024 | 305.00 | 309.00 | 303.00 | 309.00 | 309.00 | 313,631 |
| 15 Apr 2024 | 304.00 | 310.00 | 301.00 | 305.00 | 305.00 | 20,656 |
| 12 Apr 2024 | 307.00 | 315.00 | 302.05 | 315.00 | 315.00 | 12,839 |
| 11 Apr 2024 | 309.00 | 310.00 | 300.00 | 309.00 | 309.00 | 38,524 |
| 10 Apr 2024 | 312.00 | 312.00 | 309.70 | 312.00 | 312.00 | 160,420 |
| 09 Apr 2024 | 305.00 | 307.00 | 305.00 | 305.00 | 305.00 | 15,460 |
| 08 Apr 2024 | 306.00 | 316.00 | 306.00 | 307.00 | 307.00 | 12,914 |
| 05 Apr 2024 | 307.00 | 316.00 | 305.00 | 305.00 | 305.00 | 53,775 |
| 04 Apr 2024 | 312.00 | 309.91 | 306.00 | 306.00 | 306.00 | 3,330 |
| 03 Apr 2024 | 309.00 | 312.00 | 305.00 | 307.00 | 307.00 | 61,341 |
| 02 Apr 2024 | 307.00 | 308.00 | 306.00 | 307.00 | 307.00 | 172,769 |
| 28 Mar 2024 | 314.00 | 316.50 | 305.00 | 308.00 | 308.00 | 64,130 |
| 27 Mar 2024 | 309.00 | 315.00 | 305.00 | 308.00 | 308.00 | 23,156 |
| 26 Mar 2024 | 306.00 | 310.00 | 301.14 | 308.00 | 308.00 | 290,570 |
| 25 Mar 2024 | 290.00 | 307.00 | 290.00 | 300.00 | 300.00 | 139,830 |
| 22 Mar 2024 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 70,224 |
| 21 Mar 2024 | 345.00 | 345.00 | 297.00 | 300.00 | 300.00 | 205,757 |
| 20 Mar 2024 | 327.00 | 370.25 | 327.00 | 359.00 | 359.00 | 152,754 |
| 19 Mar 2024 | 330.00 | 345.00 | 329.00 | 331.00 | 331.00 | 107,265 |
| 18 Mar 2024 | 336.00 | 339.00 | 335.00 | 335.00 | 335.00 | 5,112 |
| 15 Mar 2024 | 330.00 | 335.95 | 329.47 | 335.00 | 335.00 | 314,744 |
| 14 Mar 2024 | 334.00 | 338.95 | 333.00 | 334.00 | 334.00 | 70,108 |
| 13 Mar 2024 | 335.00 | 340.00 | 321.00 | 321.00 | 321.00 | 44,549 |
| 12 Mar 2024 | 331.00 | 331.00 | 329.00 | 330.00 | 330.00 | 23,040 |
| 11 Mar 2024 | 335.00 | 342.48 | 332.00 | 332.00 | 332.00 | 52,433 |
| 08 Mar 2024 | 335.00 | 343.60 | 335.00 | 335.00 | 335.00 | 320,871 |
| 07 Mar 2024 | 336.00 | 343.00 | 326.00 | 336.00 | 336.00 | 255,063 |
| 06 Mar 2024 | 340.00 | 345.75 | 337.00 | 345.00 | 345.00 | 63,621 |
| 05 Mar 2024 | 327.00 | 340.00 | 311.80 | 340.00 | 340.00 | 32,490 |
| 04 Mar 2024 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 4,044 |
| 01 Mar 2024 | 321.00 | 326.70 | 321.00 | 323.00 | 323.00 | 141,151 |
| 29 Feb 2024 | 320.00 | 327.00 | 320.00 | 321.00 | 321.00 | 14,329 |
| 28 Feb 2024 | 319.00 | 319.00 | 309.00 | 315.00 | 315.00 | 4,681 |
| 27 Feb 2024 | 311.00 | 320.00 | 311.00 | 317.00 | 317.00 | 5,981 |
| 26 Feb 2024 | 305.00 | 314.00 | 305.00 | 310.00 | 310.00 | 8,292 |
| 23 Feb 2024 | 305.00 | 305.00 | 301.00 | 305.00 | 305.00 | 120,727 |
| 22 Feb 2024 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 195,854 |
| 21 Feb 2024 | 296.00 | 310.00 | 296.00 | 305.00 | 305.00 | 748,084 |
| 20 Feb 2024 | 296.00 | 300.00 | 296.00 | 296.00 | 296.00 | 1,521 |
| 19 Feb 2024 | 296.00 | 296.00 | 292.85 | 297.50 | 297.50 | 21,000 |
| 16 Feb 2024 | 295.00 | 296.00 | 288.88 | 296.00 | 296.00 | 5,354 |
| 15 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 19 |
| 14 Feb 2024 | 295.00 | 295.00 | 291.75 | 295.00 | 295.00 | 12,036 |
| 13 Feb 2024 | 295.00 | 296.00 | 285.48 | 296.00 | 296.00 | 635 |
| 12 Feb 2024 | 295.00 | 296.00 | 285.48 | 296.00 | 296.00 | 1,258 |
| 09 Feb 2024 | 295.00 | 296.00 | 290.00 | 296.00 | 296.00 | 11,009 |
| 08 Feb 2024 | 290.00 | 291.58 | 285.00 | 290.00 | 290.00 | 122,604 |
| 07 Feb 2024 | 290.00 | 304.00 | 288.00 | 292.00 | 292.00 | 290,974 |
| 06 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,783 |
| 05 Feb 2024 | 298.00 | 306.20 | 290.00 | 290.00 | 290.00 | 8,869 |
| 02 Feb 2024 | 298.00 | 306.20 | 293.00 | 293.00 | 293.00 | 7,247 |
| 01 Feb 2024 | 300.00 | 300.84 | 300.00 | 303.50 | 303.50 | 955 |
| 31 Jan 2024 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | 8,837 |
| 30 Jan 2024 | 304.00 | 308.00 | 300.60 | 305.00 | 305.00 | 3,073 |
| 29 Jan 2024 | 303.00 | 303.00 | 297.00 | 301.00 | 301.00 | 44,259 |
| 26 Jan 2024 | 297.00 | 300.00 | 296.20 | 297.00 | 297.00 | 15,293 |
| 25 Jan 2024 | 294.00 | 299.00 | 294.00 | 298.50 | 298.50 | 2,348 |
| 24 Jan 2024 | 300.00 | 300.04 | 294.10 | 296.00 | 296.00 | 211,422 |
| 23 Jan 2024 | 298.00 | 305.00 | 297.00 | 297.00 | 297.00 | 20,756 |
| 22 Jan 2024 | 304.00 | 305.00 | 298.00 | 298.00 | 298.00 | 18,017 |
| 19 Jan 2024 | 310.00 | 310.60 | 304.00 | 310.00 | 310.00 | 8,056 |
| 18 Jan 2024 | 302.00 | 308.65 | 302.00 | 302.00 | 302.00 | 41,701 |
| 17 Jan 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 953 |
| 16 Jan 2024 | 301.00 | 308.45 | 300.00 | 302.00 | 302.00 | 316,567 |
| 15 Jan 2024 | 305.00 | 310.00 | 299.00 | 310.00 | 310.00 | 76,864 |
| 12 Jan 2024 | 300.00 | 310.00 | 300.00 | 302.00 | 302.00 | 108,030 |
| 11 Jan 2024 | 299.00 | 305.00 | 299.00 | 303.50 | 303.50 | 26,932 |
| 10 Jan 2024 | 299.00 | 301.80 | 288.00 | 294.00 | 294.00 | 27,424 |
| 09 Jan 2024 | 293.00 | 293.00 | 290.00 | 295.00 | 295.00 | 208,749 |
| 08 Jan 2024 | 297.44 | 297.44 | 290.00 | 295.50 | 295.50 | 684 |
| 05 Jan 2024 | 285.00 | 299.00 | 285.00 | 290.00 | 290.00 | 6,661 |
| 04 Jan 2024 | 297.00 | 298.00 | 289.50 | 295.00 | 295.00 | 11,085 |
| 03 Jan 2024 | 281.00 | 292.90 | 280.93 | 282.00 | 282.00 | 2,891 |
| 02 Jan 2024 | 295.00 | 295.00 | 295.00 | 288.00 | 288.00 | 1 |
| 29 Dec 2023 | 281.00 | 288.00 | 280.00 | 280.00 | 280.00 | 2,882 |
| 28 Dec 2023 | 293.00 | 293.50 | 280.00 | 280.00 | 280.00 | 41,214 |
| 27 Dec 2023 | 283.80 | 293.50 | 283.80 | 291.50 | 291.50 | 3,321 |
| 22 Dec 2023 | 281.00 | 294.00 | 281.00 | 283.00 | 283.00 | 952 |
| 21 Dec 2023 | 285.00 | 294.00 | 285.00 | 288.00 | 288.00 | 5,880 |
| 20 Dec 2023 | 280.00 | 286.30 | 279.70 | 285.00 | 285.00 | 3,855 |
| 19 Dec 2023 | 285.00 | 289.00 | 280.00 | 280.00 | 280.00 | 10,796 |
| 18 Dec 2023 | 284.00 | 288.00 | 276.00 | 285.00 | 285.00 | 31,604 |
| 15 Dec 2023 | 277.00 | 287.05 | 276.00 | 278.00 | 278.00 | 8,813 |
| 14 Dec 2023 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | 33,691 |
| 13 Dec 2023 | 276.00 | 290.00 | 276.00 | 278.00 | 278.00 | 44,043 |
| 12 Dec 2023 | 276.00 | 279.40 | 264.65 | 276.00 | 276.00 | 25,725 |
| 11 Dec 2023 | 264.00 | 265.00 | 262.00 | 262.00 | 262.00 | 10,534 |
| 08 Dec 2023 | 263.00 | 266.00 | 263.00 | 266.00 | 266.00 | 2,523 |
| 07 Dec 2023 | 265.40 | 274.00 | 265.40 | 267.00 | 267.00 | 22 |
| 06 Dec 2023 | 273.00 | 277.98 | 271.35 | 275.00 | 275.00 | 7,086 |
| 05 Dec 2023 | 271.00 | 271.00 | 267.95 | 271.00 | 271.00 | 1,221 |
| 04 Dec 2023 | 270.00 | 270.00 | 263.44 | 265.00 | 265.00 | 4,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.