Altitude Group (ALT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Altitude Group

Date Open High Low Close* Volume
07/03/2025 24.00p 25.00p 22.60p 24.50p 108435
06/03/2025 23.50p 24.25p 23.21p 24.00p 134376
05/03/2025 25.00p 25.00p 23.50p 23.50p 117877
04/03/2025 25.50p 27.00p 24.12p 25.00p 10189
03/03/2025 25.50p 25.50p 24.23p 25.50p 21831
28/02/2025 25.50p 25.50p 24.20p 25.50p 19523
27/02/2025 25.50p 25.50p 24.39p 25.50p 0
26/02/2025 25.00p 27.00p 24.50p 25.50p 118950
25/02/2025 26.50p 27.00p 25.00p 25.50p 93263
24/02/2025 26.50p 26.50p 25.82p 26.50p 0
21/02/2025 26.50p 26.50p 25.82p 26.50p 0
20/02/2025 26.50p 26.50p 25.50p 26.50p 15
19/02/2025 26.50p 27.40p 26.40p 26.50p 30016
18/02/2025 26.50p 28.00p 25.00p 26.50p 685
17/02/2025 26.50p 28.00p 26.40p 26.50p 1050
14/02/2025 26.50p 26.50p 25.50p 26.50p 180
13/02/2025 26.50p 26.50p 25.82p 26.50p 0
12/02/2025 26.50p 28.00p 25.25p 26.50p 10006
11/02/2025 26.50p 28.00p 25.00p 26.50p 19218
10/02/2025 26.50p 26.50p 25.25p 26.50p 21112
07/02/2025 26.50p 27.65p 26.25p 26.50p 20247
06/02/2025 24.00p 27.75p 23.30p 26.50p 221548
05/02/2025 24.00p 24.00p 23.55p 24.00p 0
04/02/2025 24.00p 24.00p 23.30p 24.00p 14870
03/02/2025 24.00p 25.00p 23.00p 24.00p 44188
31/01/2025 24.00p 24.39p 23.25p 24.00p 45777
30/01/2025 25.00p 25.00p 23.50p 24.00p 105727
29/01/2025 25.50p 26.00p 24.11p 25.00p 34916
28/01/2025 25.50p 25.50p 24.67p 25.50p 23812
27/01/2025 25.50p 26.43p 25.50p 25.50p 15
24/01/2025 25.50p 25.50p 24.91p 25.50p 9411
23/01/2025 25.00p 27.00p 24.61p 25.50p 6524
22/01/2025 25.00p 26.00p 25.00p 25.00p 59427
21/01/2025 25.50p 25.50p 24.00p 25.00p 50516
20/01/2025 25.50p 27.00p 24.30p 25.50p 14716
17/01/2025 25.50p 25.50p 24.37p 25.50p 6873
16/01/2025 25.50p 25.50p 25.00p 25.50p 25875
15/01/2025 25.50p 25.50p 24.27p 25.50p 35983
14/01/2025 26.00p 27.60p 25.00p 25.50p 35662
13/01/2025 26.50p 27.00p 25.00p 26.00p 47580
10/01/2025 26.50p 26.50p 26.01p 26.50p 3000
09/01/2025 26.50p 26.80p 26.01p 26.50p 4498
08/01/2025 27.50p 27.50p 25.35p 26.50p 20506
07/01/2025 27.50p 27.50p 26.05p 27.50p 3724
06/01/2025 27.50p 27.50p 27.06p 27.50p 0
03/01/2025 27.50p 27.50p 27.06p 27.50p 0
02/01/2025 27.50p 27.50p 27.06p 27.50p 0
31/12/2024 27.50p 27.50p 26.33p 27.50p 3417
30/12/2024 27.50p 27.50p 26.33p 27.00p 4521
27/12/2024 27.00p 29.00p 27.00p 27.50p 44022
24/12/2024 27.00p 28.00p 27.00p 27.00p 4552
23/12/2024 27.00p 27.33p 27.00p 27.00p 200
20/12/2024 27.00p 27.90p 27.00p 27.00p 2229
19/12/2024 28.50p 28.50p 26.00p 27.00p 81882
18/12/2024 28.50p 28.50p 27.18p 28.50p 34009
17/12/2024 28.50p 28.50p 27.51p 28.50p 1749
16/12/2024 29.00p 29.00p 27.00p 28.50p 42779
13/12/2024 29.00p 29.89p 29.00p 29.00p 30
12/12/2024 29.00p 29.00p 28.78p 29.00p 0
11/12/2024 28.50p 29.84p 27.00p 29.00p 40302
10/12/2024 28.50p 28.50p 28.40p 28.40p 2000
09/12/2024 28.50p 28.50p 27.25p 28.00p 56503
06/12/2024 29.00p 29.00p 27.00p 28.50p 112967
05/12/2024 29.00p 31.00p 27.00p 29.00p 1013
04/12/2024 29.00p 30.44p 28.50p 29.00p 9139
03/12/2024 28.50p 30.89p 28.50p 29.00p 68043
02/12/2024 29.00p 30.00p 28.00p 29.00p 132797
29/11/2024 29.00p 29.62p 29.00p 29.00p 0
28/11/2024 29.00p 29.40p 28.12p 29.00p 4734
27/11/2024 29.00p 29.40p 29.00p 29.00p 485
26/11/2024 29.00p 29.00p 28.00p 29.00p 17416
25/11/2024 29.00p 30.00p 28.00p 29.00p 13767
22/11/2024 29.00p 30.00p 28.00p 29.00p 4225
21/11/2024 29.00p 30.00p 28.11p 29.00p 13174
20/11/2024 29.00p 30.00p 28.11p 28.40p 590
19/11/2024 29.00p 29.50p 28.00p 29.00p 16178
18/11/2024 28.50p 30.00p 28.00p 29.00p 34756
15/11/2024 34.00p 34.00p 27.30p 28.50p 707455
14/11/2024 34.00p 35.45p 33.40p 34.00p 86130
13/11/2024 34.50p 36.00p 33.74p 34.00p 12150
12/11/2024 34.50p 34.80p 34.15p 34.50p 3876
11/11/2024 34.50p 36.00p 33.68p 34.50p 10006
08/11/2024 34.50p 35.18p 33.67p 34.50p 57754
07/11/2024 34.50p 36.00p 33.78p 34.50p 184
06/11/2024 33.50p 35.96p 32.00p 34.50p 76548
05/11/2024 33.50p 33.50p 33.36p 33.50p 5967
04/11/2024 33.50p 34.49p 32.00p 33.50p 3404
01/11/2024 33.50p 35.00p 33.14p 33.50p 7018
31/10/2024 30.50p 34.75p 30.50p 33.50p 166673
30/10/2024 30.50p 32.00p 30.40p 30.50p 55082
29/10/2024 31.00p 32.00p 29.00p 31.00p 74407
28/10/2024 31.00p 32.00p 30.00p 31.00p 3283
25/10/2024 31.00p 32.00p 30.00p 31.00p 3103
24/10/2024 31.50p 31.50p 31.00p 31.00p 22185
23/10/2024 32.00p 32.00p 30.00p 31.50p 25100
22/10/2024 32.50p 33.00p 31.00p 32.00p 36491
21/10/2024 32.50p 33.24p 32.26p 32.50p 33453
18/10/2024 34.00p 35.00p 32.00p 32.50p 68337
17/10/2024 31.00p 34.40p 31.00p 34.00p 326672
16/10/2024 29.00p 31.85p 28.15p 31.00p 195405
15/10/2024 29.00p 29.75p 29.00p 29.00p 48237
14/10/2024 29.00p 30.00p 28.00p 29.00p 129
11/10/2024 29.00p 29.29p 28.00p 29.00p 17633
10/10/2024 29.00p 29.00p 28.87p 29.00p 0
09/10/2024 29.00p 29.35p 28.00p 29.00p 4062
08/10/2024 29.00p 30.00p 28.50p 29.00p 17406
07/10/2024 29.50p 30.50p 28.21p 29.00p 151596
04/10/2024 29.50p 30.00p 29.00p 29.50p 7806
03/10/2024 29.50p 30.60p 29.01p 29.50p 6910
02/10/2024 31.00p 32.00p 29.01p 29.50p 92955
01/10/2024 31.00p 32.00p 30.00p 31.00p 10042
30/09/2024 30.50p 31.00p 30.00p 31.00p 7961
27/09/2024 30.50p 31.00p 30.00p 30.50p 2276
26/09/2024 31.00p 31.00p 29.97p 30.50p 67063
25/09/2024 31.50p 31.60p 31.00p 31.00p 19793
24/09/2024 32.50p 33.00p 31.00p 31.50p 22013
23/09/2024 32.50p 33.00p 32.00p 32.50p 12476
20/09/2024 32.50p 33.00p 32.00p 32.50p 145
19/09/2024 31.50p 33.00p 31.20p 32.50p 30135
18/09/2024 32.50p 32.50p 32.00p 32.50p 10037
17/09/2024 32.50p 32.50p 32.01p 32.50p 3261
16/09/2024 32.50p 33.00p 31.00p 32.50p 53597
13/09/2024 33.50p 34.00p 32.02p 32.50p 67247
12/09/2024 33.50p 34.00p 33.33p 33.50p 14750
11/09/2024 33.50p 33.95p 33.00p 33.50p 15332
10/09/2024 33.50p 33.50p 33.40p 33.50p 0
09/09/2024 33.50p 34.00p 33.50p 33.50p 2998
06/09/2024 33.50p 34.00p 33.12p 33.50p 4054
05/09/2024 33.50p 33.98p 33.50p 33.50p 3029
04/09/2024 34.50p 35.00p 33.50p 33.50p 10087
03/09/2024 34.50p 35.00p 34.00p 34.50p 14060
02/09/2024 36.00p 36.00p 34.11p 34.50p 143025
30/08/2024 35.00p 37.00p 34.44p 36.00p 299563
29/08/2024 33.50p 35.90p 33.50p 35.00p 142011
28/08/2024 32.50p 34.50p 32.50p 33.50p 227431
27/08/2024 33.00p 33.95p 32.05p 32.50p 29994
23/08/2024 33.50p 34.00p 32.25p 33.50p 60959
22/08/2024 33.50p 34.00p 33.16p 33.50p 295293
21/08/2024 33.50p 33.50p 33.16p 33.50p 20515
20/08/2024 34.50p 34.88p 33.00p 33.50p 55867
19/08/2024 34.50p 34.50p 34.15p 34.50p 15153
16/08/2024 35.00p 35.00p 34.22p 34.50p 25731
15/08/2024 35.00p 36.00p 34.00p 34.00p 13552
14/08/2024 35.00p 35.44p 34.25p 35.00p 39500
13/08/2024 33.50p 35.00p 33.13p 35.00p 168477
12/08/2024 35.50p 36.00p 32.25p 33.50p 275935
09/08/2024 35.50p 35.94p 35.05p 35.50p 8
08/08/2024 36.00p 37.00p 34.76p 35.50p 70912
07/08/2024 36.00p 36.00p 35.02p 36.00p 18589
06/08/2024 36.00p 37.00p 35.02p 36.00p 15080
05/08/2024 38.50p 38.50p 35.00p 36.00p 126821
02/08/2024 38.50p 39.00p 38.00p 38.50p 14845
01/08/2024 40.00p 40.00p 38.00p 38.50p 53934
31/07/2024 41.00p 41.88p 39.00p 39.00p 128013
30/07/2024 45.50p 45.50p 38.93p 41.00p 347262
29/07/2024 45.00p 45.60p 44.22p 45.00p 85116
26/07/2024 45.50p 45.50p 44.22p 45.00p 39196
25/07/2024 46.00p 46.60p 44.61p 45.50p 28508
24/07/2024 46.00p 46.60p 45.32p 46.00p 11340
23/07/2024 44.50p 47.88p 44.50p 46.00p 196164
22/07/2024 42.80p 43.00p 42.27p 43.00p 17304
19/07/2024 42.80p 42.91p 42.80p 42.80p 0
18/07/2024 42.80p 43.00p 42.25p 42.80p 23610
17/07/2024 42.80p 43.60p 42.05p 42.80p 3853
16/07/2024 42.80p 43.00p 42.00p 42.80p 16978
15/07/2024 42.80p 43.00p 42.10p 42.80p 1646
12/07/2024 43.00p 43.00p 42.10p 43.00p 3517
11/07/2024 43.00p 43.25p 43.00p 43.00p 0
10/07/2024 43.00p 43.20p 42.00p 43.00p 371
09/07/2024 43.50p 43.50p 42.00p 43.00p 19019
08/07/2024 43.50p 43.50p 43.00p 43.50p 12905
05/07/2024 43.50p 43.71p 43.50p 43.50p 0
04/07/2024 43.50p 43.50p 43.05p 43.50p 55
03/07/2024 43.50p 43.50p 42.60p 43.50p 21433
02/07/2024 43.50p 43.50p 43.36p 43.50p 0
01/07/2024 43.50p 43.95p 43.05p 43.50p 66
28/06/2024 43.50p 43.95p 43.05p 43.50p 1480
27/06/2024 43.50p 43.68p 43.50p 43.50p 9145
26/06/2024 44.00p 44.40p 43.15p 43.50p 39565
25/06/2024 41.50p 45.00p 41.20p 44.00p 270831
24/06/2024 41.50p 42.00p 41.00p 41.50p 35010
21/06/2024 41.50p 41.50p 41.05p 41.50p 3
20/06/2024 41.00p 42.00p 40.65p 41.50p 178301
19/06/2024 41.50p 41.50p 40.00p 40.00p 37502
18/06/2024 43.30p 43.30p 41.00p 41.50p 120456
17/06/2024 43.50p 44.00p 42.50p 43.30p 123301
14/06/2024 45.50p 45.95p 43.50p 43.50p 254623
13/06/2024 45.50p 45.50p 45.45p 45.50p 14798
12/06/2024 45.50p 45.95p 45.05p 45.50p 7021
11/06/2024 46.00p 46.18p 45.00p 45.50p 15109
10/06/2024 46.00p 47.00p 45.35p 47.00p 19127
07/06/2024 46.00p 46.46p 45.00p 46.00p 167440
06/06/2024 39.50p 47.00p 39.00p 46.00p 722576
05/06/2024 39.50p 39.95p 39.38p 39.50p 2545
04/06/2024 40.50p 41.85p 39.00p 39.50p 74573
03/06/2024 41.00p 41.90p 39.47p 40.50p 52873
31/05/2024 41.00p 41.70p 40.25p 41.00p 4305
30/05/2024 38.00p 41.00p 37.00p 41.00p 124029
29/05/2024 37.00p 38.97p 36.00p 38.00p 171184
28/05/2024 39.50p 40.00p 36.00p 37.00p 336434

*Close Price adjusted for both dividends and splits