Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/08/2025 280.00p 281.00p 271.00p 280.00p 2394
20/08/2025 270.00p 280.00p 268.30p 280.00p 394
19/08/2025 275.00p 275.00p 265.00p 265.00p 64199
18/08/2025 273.00p 277.00p 268.00p 268.00p 28573
15/08/2025 274.00p 274.00p 267.00p 267.00p 3330
14/08/2025 280.00p 281.00p 267.00p 267.00p 14568
13/08/2025 280.00p 286.00p 267.00p 267.00p 58863
12/08/2025 280.00p 283.00p 280.00p 280.00p 15035
11/08/2025 280.00p 287.00p 279.00p 280.00p 146586
08/08/2025 282.00p 289.00p 280.00p 280.00p 476089
07/08/2025 283.00p 288.00p 280.00p 280.00p 111864
06/08/2025 300.00p 300.00p 281.32p 283.00p 51008
05/08/2025 295.00p 295.22p 286.00p 287.00p 39293
04/08/2025 296.00p 304.55p 296.00p 296.00p 20211
01/08/2025 300.00p 305.00p 295.00p 299.00p 54431
31/07/2025 301.00p 309.00p 301.00p 301.00p 24218
30/07/2025 304.00p 315.00p 299.64p 301.00p 95179
29/07/2025 308.00p 311.00p 305.00p 310.00p 49835
28/07/2025 300.00p 311.00p 295.41p 303.00p 31978
25/07/2025 296.00p 300.00p 295.86p 298.00p 34897
24/07/2025 297.00p 297.45p 281.00p 281.00p 10750
23/07/2025 297.00p 297.00p 286.00p 297.00p 2351
22/07/2025 292.00p 296.00p 280.00p 292.00p 11429
21/07/2025 290.00p 293.00p 287.00p 290.00p 14100
18/07/2025 286.00p 287.00p 283.45p 287.00p 6686
17/07/2025 308.00p 308.00p 284.00p 287.00p 23844
16/07/2025 308.00p 313.75p 308.00p 308.00p 27809
15/07/2025 308.00p 315.00p 308.00p 310.00p 24306
14/07/2025 308.00p 319.00p 308.00p 308.00p 28546
11/07/2025 308.00p 313.75p 308.00p 308.00p 25426
10/07/2025 316.00p 318.00p 308.00p 308.00p 40126
09/07/2025 316.00p 319.31p 296.00p 296.00p 318242
08/07/2025 325.00p 329.00p 317.00p 320.00p 22926
07/07/2025 327.00p 338.35p 325.00p 325.00p 50885
04/07/2025 330.00p 336.45p 327.00p 327.00p 31277
03/07/2025 328.00p 337.00p 325.00p 325.00p 42561
02/07/2025 338.00p 338.00p 331.00p 331.00p 39195
01/07/2025 335.00p 335.41p 331.00p 331.00p 40578
30/06/2025 340.00p 342.00p 334.00p 336.00p 47770
27/06/2025 334.00p 340.00p 334.00p 334.00p 37012
26/06/2025 332.00p 340.00p 330.00p 331.00p 36151
25/06/2025 336.00p 336.00p 328.00p 334.00p 48989
24/06/2025 330.00p 338.00p 312.27p 338.00p 156393
23/06/2025 331.00p 344.00p 331.00p 344.00p 6803
20/06/2025 315.00p 343.00p 313.08p 343.00p 90245
19/06/2025 314.00p 316.00p 313.34p 316.00p 2999
18/06/2025 313.00p 319.00p 309.00p 319.00p 5018
17/06/2025 310.00p 316.00p 310.00p 316.00p 11502
16/06/2025 307.00p 313.00p 307.00p 313.00p 19154
13/06/2025 302.00p 313.00p 302.00p 309.00p 42427
12/06/2025 297.00p 313.00p 297.00p 309.00p 4756
11/06/2025 310.00p 311.00p 309.00p 311.00p 1044
10/06/2025 308.00p 310.00p 306.00p 308.00p 863
09/06/2025 306.00p 310.00p 291.02p 308.00p 2060
06/06/2025 306.00p 306.00p 292.00p 306.00p 1784
05/06/2025 304.00p 307.00p 304.00p 305.00p 202054
04/06/2025 307.00p 307.00p 301.72p 304.00p 2555
03/06/2025 297.00p 306.01p 297.00p 303.00p 12159
02/06/2025 290.00p 300.00p 274.00p 293.00p 41410
30/05/2025 276.00p 290.00p 274.00p 283.00p 27007
29/05/2025 286.00p 295.00p 283.00p 290.00p 17727
28/05/2025 280.00p 289.00p 273.00p 280.00p 212829
27/05/2025 289.00p 292.00p 279.00p 279.00p 2287
23/05/2025 290.00p 292.00p 273.00p 278.00p 2860
22/05/2025 290.00p 292.00p 281.00p 290.00p 29027
21/05/2025 288.00p 294.00p 282.00p 288.00p 5790
20/05/2025 278.00p 293.00p 277.00p 291.00p 16017
19/05/2025 296.00p 304.00p 275.00p 279.00p 40684
16/05/2025 295.00p 299.00p 290.00p 290.00p 69120
15/05/2025 300.00p 305.00p 292.00p 295.00p 24181
14/05/2025 295.00p 296.00p 292.76p 296.00p 4948
13/05/2025 298.00p 304.00p 291.00p 296.00p 91181
12/05/2025 298.00p 299.00p 298.00p 298.00p 1792
09/05/2025 294.00p 300.00p 294.00p 299.00p 71016
08/05/2025 284.00p 291.00p 280.05p 291.00p 31388
07/05/2025 280.00p 283.00p 275.00p 280.00p 11564
06/05/2025 270.00p 281.00p 263.64p 275.00p 701476
02/05/2025 279.00p 293.00p 268.70p 277.00p 20773
01/05/2025 280.00p 291.00p 278.00p 278.00p 13005
30/04/2025 282.00p 299.00p 279.00p 279.00p 1538
29/04/2025 285.00p 289.00p 282.00p 282.00p 1693
28/04/2025 283.00p 289.00p 283.00p 283.00p 8064
25/04/2025 291.00p 294.00p 283.00p 284.00p 24036
24/04/2025 300.00p 300.00p 288.00p 290.00p 13098
23/04/2025 280.00p 300.25p 275.00p 292.00p 74666
22/04/2025 268.00p 280.00p 265.66p 280.00p 5442
17/04/2025 262.00p 267.00p 262.00p 262.00p 1568
16/04/2025 268.00p 268.00p 251.00p 263.00p 11167
15/04/2025 262.00p 268.00p 260.00p 268.00p 1577
14/04/2025 268.00p 268.00p 265.23p 268.00p 8893
11/04/2025 261.00p 268.00p 255.16p 268.00p 2715
10/04/2025 263.00p 265.75p 263.00p 263.00p 251
09/04/2025 260.00p 265.00p 256.00p 257.00p 45106
08/04/2025 268.00p 268.00p 262.00p 265.00p 16274
07/04/2025 258.00p 265.00p 250.00p 261.00p 38762
04/04/2025 280.00p 280.00p 260.00p 260.00p 70030
03/04/2025 289.00p 299.00p 282.00p 284.00p 14975
02/04/2025 300.00p 300.00p 289.00p 289.00p 52486
01/04/2025 280.00p 301.00p 277.00p 297.00p 223197
31/03/2025 254.00p 279.00p 247.73p 277.00p 60553
28/03/2025 255.00p 259.00p 250.00p 255.00p 1019316
27/03/2025 253.00p 257.00p 247.80p 257.00p 1063975
26/03/2025 265.00p 270.18p 245.00p 255.00p 3210550
25/03/2025 275.00p 280.00p 270.50p 271.00p 42071
24/03/2025 277.00p 281.75p 274.26p 276.00p 23118
21/03/2025 291.00p 291.00p 276.00p 276.00p 24921
20/03/2025 301.00p 305.00p 290.00p 305.00p 14154
19/03/2025 309.00p 313.00p 309.00p 309.00p 6805
18/03/2025 302.00p 307.00p 302.00p 305.00p 771
17/03/2025 301.00p 314.00p 301.00p 314.00p 12648
14/03/2025 301.00p 313.00p 301.00p 306.00p 5014
13/03/2025 313.00p 313.00p 313.00p 313.00p 860
12/03/2025 313.00p 313.00p 301.00p 307.00p 23329
11/03/2025 302.00p 309.00p 302.00p 309.00p 11921
10/03/2025 313.00p 314.00p 302.50p 308.50p 58130
07/03/2025 313.00p 314.00p 313.00p 313.00p 42150
06/03/2025 301.00p 313.00p 301.00p 313.00p 30328
05/03/2025 311.00p 313.80p 290.00p 306.00p 50459
04/03/2025 301.00p 315.00p 301.00p 309.00p 8862
03/03/2025 311.00p 312.50p 311.00p 312.50p 4286
28/02/2025 318.00p 318.00p 311.00p 315.00p 36753
27/02/2025 310.00p 317.50p 310.00p 310.00p 3094
26/02/2025 319.00p 319.00p 319.00p 319.00p 600
25/02/2025 310.00p 315.00p 309.50p 315.00p 9342
24/02/2025 326.00p 326.00p 319.00p 319.00p 40651
21/02/2025 325.00p 327.00p 325.00p 327.00p 39488
20/02/2025 325.00p 326.00p 325.00p 325.00p 36998
19/02/2025 326.00p 326.00p 324.36p 326.00p 122
18/02/2025 325.00p 326.00p 321.00p 325.00p 40574
17/02/2025 328.00p 328.55p 325.00p 326.00p 41047
14/02/2025 326.00p 327.08p 325.00p 326.00p 45676
13/02/2025 331.00p 339.00p 325.00p 330.00p 42344
12/02/2025 339.00p 339.00p 320.31p 332.50p 40573
11/02/2025 321.00p 336.00p 320.00p 320.00p 5073
10/02/2025 327.00p 327.00p 321.00p 325.00p 3656
07/02/2025 328.00p 328.55p 320.00p 325.00p 91885
06/02/2025 335.00p 336.00p 320.00p 321.00p 13554
05/02/2025 320.00p 341.75p 320.00p 332.00p 65329
04/02/2025 314.00p 320.00p 313.33p 317.50p 7489
03/02/2025 315.00p 329.25p 301.40p 320.00p 61977
31/01/2025 321.00p 335.00p 321.00p 335.00p 12782
30/01/2025 330.00p 339.00p 320.28p 330.00p 2170
29/01/2025 326.00p 325.35p 319.50p 319.50p 119265
28/01/2025 326.00p 326.00p 319.20p 326.00p 605
27/01/2025 323.00p 323.00p 312.00p 322.50p 8
24/01/2025 327.00p 340.00p 316.20p 333.00p 68264
23/01/2025 321.00p 327.00p 312.00p 323.00p 11918
22/01/2025 316.00p 321.50p 314.00p 315.00p 113596
21/01/2025 320.00p 321.00p 316.00p 317.00p 439927
20/01/2025 316.00p 321.00p 316.00p 321.00p 23309
17/01/2025 316.00p 326.80p 316.00p 320.50p 3965
16/01/2025 324.00p 326.00p 316.00p 326.00p 69568
15/01/2025 319.00p 323.00p 318.00p 318.00p 354522
14/01/2025 323.00p 338.10p 322.90p 323.00p 1713
13/01/2025 326.00p 332.00p 325.00p 325.00p 30470
10/01/2025 326.00p 340.00p 318.00p 340.00p 232135
09/01/2025 328.00p 330.92p 326.00p 329.00p 49416
08/01/2025 328.00p 328.96p 319.00p 327.00p 50438
07/01/2025 330.00p 332.00p 327.00p 332.00p 56069
06/01/2025 330.00p 337.20p 330.00p 334.00p 58614
03/01/2025 329.00p 335.00p 327.00p 330.00p 255738
02/01/2025 339.00p 339.00p 326.00p 338.00p 28068
31/12/2024 340.00p 340.00p 340.00p 340.00p 7
30/12/2024 340.00p 340.00p 335.00p 335.00p 30543
27/12/2024 335.00p 340.00p 335.00p 340.00p 6833
24/12/2024 327.00p 332.50p 332.50p 332.50p 36000
23/12/2024 327.00p 340.00p 327.00p 340.00p 33190
20/12/2024 339.00p 340.00p 331.60p 340.00p 38857
19/12/2024 326.00p 339.00p 326.00p 330.00p 34288
18/12/2024 339.00p 340.00p 325.00p 325.00p 46224
17/12/2024 326.00p 338.00p 326.00p 326.00p 6083
16/12/2024 340.00p 340.00p 328.80p 340.00p 5976
13/12/2024 333.00p 333.00p 330.00p 333.00p 188173
12/12/2024 332.00p 340.00p 332.00p 340.00p 60
11/12/2024 335.00p 340.00p 326.00p 340.00p 13847
10/12/2024 336.00p 338.00p 330.00p 338.00p 5282
09/12/2024 330.00p 333.00p 326.00p 332.00p 22005
06/12/2024 329.00p 334.00p 326.00p 334.00p 571
05/12/2024 330.00p 331.74p 325.00p 330.00p 19469
04/12/2024 332.00p 332.00p 316.00p 332.00p 26102
03/12/2024 340.00p 340.00p 340.00p 340.00p 28
02/12/2024 330.00p 330.00p 324.00p 330.00p 83623
29/11/2024 329.00p 339.00p 326.18p 337.00p 23132
28/11/2024 340.00p 340.00p 326.00p 340.00p 40
27/11/2024 328.00p 339.00p 320.00p 328.00p 2733
26/11/2024 331.00p 331.00p 324.00p 327.00p 175796
25/11/2024 327.00p 339.00p 324.00p 339.00p 1562
22/11/2024 340.00p 340.00p 324.00p 335.00p 12199
21/11/2024 340.00p 340.00p 324.00p 340.00p 5938
20/11/2024 322.00p 330.00p 320.00p 328.00p 12948
19/11/2024 339.00p 339.00p 322.00p 330.00p 14342
18/11/2024 326.00p 328.00p 323.00p 328.00p 50830
15/11/2024 327.00p 333.00p 327.00p 331.00p 54303
14/11/2024 330.00p 338.60p 325.00p 327.00p 426492
13/11/2024 335.00p 350.00p 330.00p 330.00p 31729
12/11/2024 330.00p 350.00p 330.00p 340.00p 6138
11/11/2024 340.00p 350.00p 338.94p 340.00p 39889
08/11/2024 331.00p 345.00p 331.00p 345.00p 10299
07/11/2024 336.00p 342.50p 333.00p 333.00p 25235
06/11/2024 340.00p 350.00p 338.10p 341.00p 14517

*Close Price adjusted for both dividends and splits