Aptitude Software Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 227.00 | 232.30 | 225.00 | 228.00 | 228.00 | 57,610 |
| 2026-10-21 | 231.00 | 234.32 | 225.20 | 230.00 | 230.00 | 61,210 |
| 2026-10-20 | 234.76 | 235.60 | 227.00 | 233.00 | 233.00 | 91,477 |
| 2026-10-19 | 237.00 | 239.00 | 227.00 | 231.00 | 231.00 | 3,994 |
| 2026-10-16 | 225.00 | 236.00 | 225.00 | 230.00 | 230.00 | 34,149 |
| 2026-10-15 | 221.00 | 232.00 | 221.00 | 225.00 | 225.00 | 27,856 |
| 2026-10-14 | 235.00 | 236.25 | 221.49 | 230.00 | 230.00 | 98,100 |
| 2026-10-13 | 241.00 | 251.00 | 240.00 | 240.00 | 240.00 | 9,600 |
| 2026-10-12 | 246.00 | 257.00 | 240.00 | 240.00 | 240.00 | 18,753 |
| 2026-10-09 | 248.00 | 255.50 | 246.00 | 246.00 | 246.00 | 18,950 |
| 2026-10-08 | 250.00 | 254.73 | 246.14 | 250.00 | 250.00 | 21,678 |
| 2026-10-07 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | 9,599 |
| 2026-10-06 | 260.00 | 269.00 | 256.00 | 256.00 | 256.00 | 48,869 |
| 2026-10-05 | 269.00 | 269.00 | 260.00 | 269.00 | 269.00 | 58,932 |
| 2026-10-02 | 251.00 | 269.00 | 251.00 | 259.00 | 259.00 | 11,085 |
| 2026-10-01 | 265.00 | 268.00 | 253.00 | 261.00 | 261.00 | 33,122 |
| 2026-09-30 | 263.00 | 267.00 | 255.00 | 256.00 | 256.00 | 140,306 |
| 2026-09-29 | 242.00 | 282.68 | 241.18 | 265.00 | 265.00 | 315,294 |
| 2026-09-28 | 240.00 | 243.84 | 240.00 | 242.00 | 242.00 | 12,849 |
| 2026-09-25 | 242.00 | 247.00 | 239.00 | 244.00 | 244.00 | 28,688 |
| 2026-09-24 | 240.00 | 245.00 | 235.80 | 244.00 | 244.00 | 28,296 |
| 2026-09-23 | 240.00 | 245.11 | 239.06 | 242.00 | 240.20 | 11,157 |
| 2026-09-22 | 244.00 | 247.00 | 238.00 | 239.00 | 237.22 | 90,253 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0180 GBP |
| 2026-05-21 | 0.0360 GBP |
| 2025-08-14 | 0.0180 GBP |
| 2025-05-22 | 0.0360 GBP |
| 2024-08-01 | 0.0180 GBP |
| 2024-05-23 | 0.0360 GBP |
| 2023-08-03 | 0.0180 GBP |
| 2023-05-25 | 0.0360 GBP |
| 2022-08-04 | 0.0180 GBP |
| 2022-05-12 | 0.0360 GBP |
| 2021-08-05 | 0.0180 GBP |
| 2021-05-06 | 0.0360 GBP |
| 2020-08-06 | 0.0180 GBP |
| 2020-05-07 | 0.0360 GBP |
| 2019-09-24 | 0.6388 GBP |
| 2019-09-05 | 0.0180 GBP |
| 2019-05-23 | 2.8744 GBP |
| 2019-05-16 | 0.0440 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.