Aptitude Software Group (APTD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aptitude Software Group

Date Open High Low Close* Volume
05/06/2026 221.00p 232.00p 221.00p 221.00p 9445
04/06/2026 232.00p 233.00p 222.00p 222.00p 3531
03/06/2026 222.00p 232.00p 222.00p 227.00p 7164
02/06/2026 227.00p 231.75p 222.00p 222.00p 7032
01/06/2026 233.00p 233.00p 222.00p 227.00p 8173
29/05/2026 228.00p 232.00p 220.00p 229.00p 26782
28/05/2026 218.00p 227.00p 217.00p 218.00p 11307
27/05/2026 220.00p 228.00p 216.00p 218.00p 34114
26/05/2026 225.00p 227.61p 218.00p 218.00p 9358
22/05/2026 222.00p 230.00p 215.00p 225.00p 9573
21/05/2026 226.00p 236.00p 224.00p 225.00p 18690
20/05/2026 230.00p 237.47p 226.00p 226.00p 4457
18/05/2026 225.00p 237.00p 225.00p 237.00p 68752
15/05/2026 226.00p 236.00p 223.00p 226.00p 26850
14/05/2026 237.00p 237.00p 226.00p 226.00p 6867
13/05/2026 228.00p 229.70p 225.26p 226.00p 14452
12/05/2026 228.00p 235.00p 225.00p 235.00p 21413
11/05/2026 228.00p 233.00p 228.00p 228.00p 366
08/05/2026 228.00p 237.00p 228.00p 237.00p 518
07/05/2026 237.00p 237.00p 228.00p 230.50p 2683
06/05/2026 229.00p 240.00p 223.15p 230.50p 42002
05/05/2026 240.00p 241.00p 231.00p 241.00p 26158
01/05/2026 236.00p 236.00p 227.00p 232.00p 38
30/04/2026 237.00p 237.00p 226.00p 226.00p 1557
29/04/2026 231.00p 246.00p 227.00p 227.00p 30082
28/04/2026 231.00p 246.00p 231.00p 242.00p 2133
27/04/2026 236.00p 238.00p 230.00p 238.00p 28001
24/04/2026 240.00p 242.00p 232.00p 238.50p 19033
23/04/2026 233.00p 240.00p 230.00p 235.00p 50272
22/04/2026 213.00p 233.00p 213.00p 233.00p 88965
21/04/2026 221.00p 223.00p 219.92p 223.00p 21672
20/04/2026 223.00p 230.03p 215.00p 222.00p 64827
17/04/2026 231.00p 232.00p 224.00p 224.00p 9370
16/04/2026 231.00p 232.00p 224.00p 230.00p 1841
15/04/2026 223.00p 232.00p 223.00p 231.00p 4822
14/04/2026 231.00p 245.00p 225.00p 232.00p 36930
13/04/2026 235.00p 242.90p 234.00p 235.00p 9981
10/04/2026 235.00p 239.00p 231.00p 235.00p 25064
09/04/2026 235.00p 242.00p 232.00p 235.00p 47369
08/04/2026 211.00p 235.00p 211.00p 229.00p 154328
07/04/2026 210.00p 219.00p 210.00p 219.00p 26751
02/04/2026 216.00p 216.00p 210.36p 212.00p 41062
01/04/2026 220.00p 217.69p 210.00p 213.00p 18826
31/03/2026 220.00p 220.00p 212.34p 213.00p 37119
30/03/2026 220.00p 220.00p 212.99p 220.00p 13758
27/03/2026 217.00p 225.00p 216.00p 221.00p 22192
26/03/2026 216.00p 223.00p 211.00p 216.00p 173
25/03/2026 218.00p 218.00p 210.00p 213.00p 12642
24/03/2026 220.00p 220.00p 214.00p 220.00p 14056
23/03/2026 220.00p 226.44p 214.00p 214.00p 4338
20/03/2026 220.00p 229.00p 220.00p 222.00p 26992
19/03/2026 225.00p 225.00p 220.00p 225.00p 2652
18/03/2026 230.00p 230.00p 223.20p 230.00p 5113
17/03/2026 230.00p 230.00p 223.20p 230.00p 2700
16/03/2026 226.00p 232.00p 224.08p 227.00p 25735
13/03/2026 232.00p 232.00p 227.08p 232.00p 38101
12/03/2026 232.00p 235.00p 229.00p 229.00p 20849
11/03/2026 233.00p 235.00p 226.00p 235.00p 50970
10/03/2026 240.00p 242.00p 226.00p 226.00p 45489
09/03/2026 232.00p 243.05p 231.00p 231.00p 53080
06/03/2026 243.00p 243.00p 232.44p 242.00p 22853
05/03/2026 245.00p 245.00p 240.00p 240.00p 21669
04/03/2026 235.00p 235.10p 230.80p 233.50p 13246
03/03/2026 235.00p 235.00p 231.64p 235.00p 240927
02/03/2026 239.00p 240.00p 233.00p 240.00p 224844
27/02/2026 231.00p 248.00p 231.00p 231.00p 52192
26/02/2026 237.00p 247.00p 232.00p 243.00p 61687
25/02/2026 238.00p 241.00p 237.00p 237.00p 2241
24/02/2026 232.00p 241.40p 232.00p 240.00p 105063
23/02/2026 231.00p 246.59p 231.00p 231.00p 102237
20/02/2026 232.00p 245.57p 232.00p 240.00p 101814
19/02/2026 242.00p 242.00p 236.00p 242.00p 99030
18/02/2026 243.00p 245.00p 237.00p 241.00p 95694
17/02/2026 239.00p 248.00p 235.00p 235.00p 96797
16/02/2026 234.00p 242.00p 234.00p 239.00p 102077
13/02/2026 242.00p 248.00p 233.74p 238.00p 95926
12/02/2026 231.00p 248.00p 231.00p 238.50p 83466
11/02/2026 236.00p 242.00p 236.00p 242.00p 371087
10/02/2026 241.00p 245.00p 240.50p 243.00p 318485
09/02/2026 241.00p 253.00p 239.00p 239.00p 216255
06/02/2026 247.00p 251.44p 242.90p 248.00p 84083
05/02/2026 245.00p 255.30p 240.90p 245.00p 52540
04/02/2026 241.00p 257.00p 239.65p 251.00p 164164
03/02/2026 260.00p 268.80p 246.00p 246.00p 52248
02/02/2026 270.00p 277.92p 261.36p 268.00p 10965
30/01/2026 280.00p 289.00p 264.00p 270.00p 49488
29/01/2026 287.00p 290.00p 280.84p 290.00p 29200
28/01/2026 289.00p 289.00p 280.00p 280.00p 105408
27/01/2026 290.00p 290.00p 280.00p 280.00p 31246
26/01/2026 287.00p 290.00p 280.61p 290.00p 32095
23/01/2026 285.00p 292.40p 282.08p 287.00p 21397
22/01/2026 282.00p 293.00p 282.00p 285.00p 31906
21/01/2026 286.00p 292.40p 281.00p 283.50p 36924
20/01/2026 288.00p 290.00p 286.05p 287.50p 39207
19/01/2026 306.00p 306.00p 289.55p 294.50p 24126
16/01/2026 296.00p 296.00p 289.83p 296.00p 24651
15/01/2026 294.00p 296.00p 292.00p 294.50p 19300
14/01/2026 294.00p 296.00p 292.00p 294.00p 42129
13/01/2026 288.00p 299.00p 288.00p 296.00p 18433
12/01/2026 290.00p 299.00p 290.00p 295.00p 122118
09/01/2026 300.00p 300.00p 293.00p 295.00p 66416
08/01/2026 300.00p 300.72p 298.00p 298.50p 6596
07/01/2026 285.00p 300.00p 285.00p 295.00p 29405
06/01/2026 290.00p 300.00p 290.00p 300.00p 4356
05/01/2026 294.00p 294.00p 294.00p 294.00p 1
02/01/2026 287.00p 294.00p 281.00p 294.00p 3463
01/01/2026 293.00p 294.00p 282.44p 294.00p 5120
31/12/2025 293.00p 294.00p 282.44p 294.00p 5120
30/12/2025 293.00p 293.00p 293.00p 293.00p 1227
29/12/2025 289.00p 289.00p 281.96p 289.00p 32115
26/12/2025 281.00p 292.00p 281.00p 290.00p 23697
25/12/2025 281.00p 292.00p 281.00p 290.00p 23697
24/12/2025 281.00p 292.00p 281.00p 290.00p 23697
23/12/2025 281.00p 288.00p 281.00p 281.00p 65940
22/12/2025 288.00p 294.00p 286.63p 288.00p 16277
19/12/2025 290.00p 294.00p 285.01p 290.00p 18631
18/12/2025 294.00p 294.00p 286.97p 294.00p 11044
17/12/2025 290.00p 291.00p 282.08p 291.00p 11488
16/12/2025 290.00p 290.00p 281.00p 281.00p 18507
15/12/2025 290.00p 290.00p 283.00p 290.00p 16663
12/12/2025 290.00p 294.00p 281.96p 294.00p 16231
11/12/2025 290.00p 293.40p 288.16p 290.00p 17784
10/12/2025 293.00p 294.00p 293.00p 294.00p 111
09/12/2025 293.00p 293.00p 280.25p 290.00p 24103
08/12/2025 280.00p 292.00p 280.00p 291.00p 12431
05/12/2025 293.00p 294.00p 287.50p 294.00p 643
04/12/2025 293.00p 294.00p 280.20p 290.00p 15605
03/12/2025 288.00p 288.00p 284.50p 288.00p 26803
02/12/2025 285.00p 289.00p 277.40p 289.00p 36444
01/12/2025 290.00p 293.00p 278.00p 286.50p 24057
28/11/2025 278.00p 292.65p 278.00p 290.00p 2484
27/11/2025 284.00p 289.00p 287.00p 287.00p 1000
26/11/2025 284.00p 284.72p 280.00p 283.00p 28620
25/11/2025 295.00p 295.00p 280.00p 290.00p 42688
24/11/2025 286.00p 295.00p 286.00p 287.00p 4411
21/11/2025 290.00p 290.00p 282.00p 285.00p 18954
20/11/2025 285.00p 290.00p 282.00p 282.00p 7281
19/11/2025 276.00p 283.00p 276.00p 280.00p 6942
18/11/2025 286.00p 286.00p 268.12p 276.00p 18581
17/11/2025 281.00p 292.00p 270.00p 274.00p 17242
14/11/2025 286.00p 289.00p 281.00p 281.00p 43731
13/11/2025 288.00p 296.00p 285.68p 288.00p 47734
12/11/2025 292.00p 295.50p 289.00p 291.00p 41505
11/11/2025 299.00p 300.00p 290.21p 291.00p 52214
10/11/2025 297.00p 299.00p 290.00p 298.00p 3689
07/11/2025 298.00p 298.00p 285.00p 285.00p 31871
06/11/2025 298.00p 298.00p 290.00p 293.00p 16981
05/11/2025 285.00p 291.00p 285.00p 289.00p 22166
04/11/2025 290.00p 301.00p 282.00p 282.00p 46034
03/11/2025 298.00p 307.00p 292.00p 292.00p 53005
31/10/2025 306.00p 306.00p 297.60p 298.00p 672
30/10/2025 288.00p 302.00p 288.00p 297.00p 13421
29/10/2025 291.00p 304.20p 288.00p 288.00p 24115
28/10/2025 295.00p 304.00p 295.00p 300.00p 41815
27/10/2025 300.00p 301.00p 295.00p 295.00p 76085
24/10/2025 304.00p 307.00p 300.00p 300.00p 65301
23/10/2025 296.00p 306.00p 296.00p 304.00p 12806
22/10/2025 290.00p 304.00p 290.00p 296.00p 20278
21/10/2025 290.00p 302.00p 290.00p 291.00p 29091
20/10/2025 300.00p 304.00p 296.00p 296.00p 188121
17/10/2025 300.00p 302.00p 292.00p 300.00p 22573
16/10/2025 298.00p 304.00p 298.00p 302.00p 5742
15/10/2025 298.00p 302.62p 298.00p 301.00p 44265
14/10/2025 299.00p 303.20p 299.00p 300.00p 5276
13/10/2025 295.00p 301.00p 295.00p 301.00p 3141
10/10/2025 295.00p 300.00p 294.92p 295.00p 8655
09/10/2025 298.00p 302.00p 298.00p 299.00p 9426
08/10/2025 299.00p 302.00p 298.00p 299.00p 2769
07/10/2025 303.00p 304.00p 298.00p 298.00p 2866
06/10/2025 295.00p 304.65p 295.00p 298.00p 119495
03/10/2025 305.00p 305.00p 296.00p 300.00p 14224
02/10/2025 305.00p 305.00p 304.00p 304.00p 6549
01/10/2025 304.00p 305.95p 291.00p 305.00p 11375
30/09/2025 300.00p 306.00p 297.35p 300.00p 876
29/09/2025 306.00p 306.00p 291.00p 298.00p 2481
26/09/2025 293.00p 306.00p 291.00p 297.00p 5952
25/09/2025 300.00p 306.00p 293.00p 293.00p 347527
24/09/2025 302.00p 302.00p 296.00p 302.00p 210893
23/09/2025 306.00p 306.00p 290.00p 305.00p 16275
22/09/2025 304.00p 304.00p 299.00p 304.00p 2430
19/09/2025 302.00p 305.00p 292.60p 302.00p 15437
18/09/2025 297.00p 300.00p 297.00p 300.00p 29655
17/09/2025 300.00p 300.00p 296.00p 298.00p 16921
16/09/2025 295.00p 296.00p 295.00p 296.00p 7491
15/09/2025 295.00p 304.00p 293.68p 296.00p 30979
12/09/2025 301.00p 302.20p 296.00p 296.00p 11833
11/09/2025 298.00p 298.00p 297.00p 297.00p 12623
10/09/2025 298.00p 299.00p 292.00p 297.00p 6384
09/09/2025 298.00p 299.00p 296.00p 298.00p 21337
08/09/2025 302.00p 302.50p 299.00p 298.00p 280529
05/09/2025 300.00p 305.00p 294.00p 300.00p 109978
04/09/2025 298.00p 298.00p 290.00p 295.00p 33541
03/09/2025 295.00p 299.16p 293.00p 294.00p 58426
02/09/2025 294.00p 296.85p 294.00p 299.00p 89639
01/09/2025 285.00p 295.68p 285.00p 295.00p 15917
29/08/2025 290.00p 290.00p 284.00p 290.00p 18668
28/08/2025 284.00p 288.00p 272.35p 285.00p 21113
27/08/2025 277.00p 277.00p 274.00p 281.00p 8679
26/08/2025 280.00p 281.00p 276.00p 276.00p 18961
22/08/2025 271.00p 283.00p 268.66p 283.00p 67329

*Close Price adjusted for both dividends and splits