Want to see GB:APTD full AI Analyst Report?
Aptitude Software Group plc (APTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 204.00 | 206.00 | 198.00 | 204.00 | 204.00 | +0.99% | 17,756 | 0.29 |
| Oct 29, 2026 | 209.00 | 214.00 | 190.00 | 202.00 | 202.00 | -5.61% | 200,218 | 3.47 |
| Oct 28, 2026 | 215.00 | 219.02 | 206.00 | 214.00 | 214.00 | -0.93% | 40,082 | 0.67 |
| Oct 27, 2026 | 211.00 | 220.00 | 209.00 | 216.00 | 216.00 | +1.41% | 69,911 | 1.19 |
| Oct 26, 2026 | 221.00 | 221.00 | 213.00 | 213.00 | 213.00 | -1.39% | 6,941 | 0.12 |
| Oct 23, 2026 | 221.00 | 230.00 | 215.00 | 216.00 | 216.00 | -5.26% | 108,686 | 1.92 |
| Oct 22, 2026 | 227.00 | 232.30 | 225.00 | 228.00 | 228.00 | -0.87% | 57,610 | 1.03 |
| Oct 21, 2026 | 229.00 | 234.32 | 225.20 | 230.00 | 230.00 | -1.29% | 61,210 | 1.11 |
| Oct 20, 2026 | 235.00 | 235.60 | 227.00 | 233.00 | 233.00 | +0.87% | 91,477 | 1.71 |
| Oct 19, 2026 | 228.00 | 239.00 | 227.00 | 231.00 | 231.00 | +0.43% | 3,995 | 0.07 |
| Oct 16, 2026 | 225.00 | 236.00 | 225.00 | 230.00 | 230.00 | +2.22% | 34,149 | 0.64 |
| Oct 15, 2026 | 221.00 | 232.00 | 221.00 | 225.00 | 225.00 | -2.17% | 27,856 | 0.52 |
| Oct 14, 2026 | 235.00 | 236.25 | 221.49 | 230.00 | 230.00 | -4.17% | 98,100 | 1.87 |
| Oct 13, 2026 | 241.00 | 251.00 | 240.00 | 240.00 | 240.00 | +0.00% | 9,600 | 0.18 |
| Oct 12, 2026 | 246.00 | 257.00 | 240.00 | 240.00 | 240.00 | -2.44% | 18,753 | 0.36 |
| Oct 09, 2026 | 248.00 | 255.50 | 246.00 | 246.00 | 246.00 | -1.60% | 18,950 | 0.34 |
| Oct 08, 2026 | 250.00 | 254.73 | 246.14 | 250.00 | 250.00 | +0.00% | 21,678 | 0.39 |
| Oct 07, 2026 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | -2.34% | 9,599 | 0.17 |
| Oct 06, 2026 | 260.00 | 269.00 | 256.00 | 256.00 | 256.00 | -4.83% | 48,869 | 0.89 |
| Oct 05, 2026 | 269.00 | 269.00 | 260.00 | 269.00 | 269.00 | +3.86% | 58,932 | 1.08 |
| Oct 02, 2026 | 251.00 | 269.00 | 251.00 | 259.00 | 259.00 | -0.77% | 11,085 | 0.20 |
| Oct 01, 2026 | 265.00 | 268.00 | 253.00 | 261.00 | 261.00 | +1.95% | 33,122 | 0.61 |
| Sep 30, 2026 | 263.00 | 267.00 | 255.00 | 256.00 | 256.00 | -3.40% | 140,306 | 2.65 |
| Sep 29, 2026 | 242.00 | 282.68 | 241.18 | 265.00 | 265.00 | +9.50% | 315,294 | 6.55 |
| Sep 28, 2026 | 240.00 | 243.84 | 240.00 | 242.00 | 242.00 | -0.82% | 12,849 | 0.27 |
| Sep 25, 2026 | 242.00 | 247.00 | 239.00 | 244.00 | 244.00 | +0.00% | 28,688 | 0.60 |
| Sep 24, 2026 | 240.00 | 245.00 | 235.80 | 244.00 | 244.00 | +1.58% | 28,296 | 0.59 |
| Sep 23, 2026 | 240.00 | 245.11 | 239.06 | 242.00 | 240.20 | +1.26% | 11,157 | 0.22 |
| Sep 22, 2026 | 244.00 | 247.00 | 238.00 | 239.00 | 237.22 | -3.24% | 90,253 | 1.35 |
| Sep 21, 2026 | 245.00 | 259.00 | 244.00 | 247.00 | 245.16 | +0.00% | 158,861 | 2.45 |
| Sep 18, 2026 | 249.00 | 253.50 | 243.00 | 247.00 | 245.16 | -1.20% | 35,691 | 0.55 |
| Sep 17, 2026 | 259.00 | 259.00 | 242.00 | 250.00 | 248.14 | +0.00% | 116,135 | 1.84 |
| Sep 16, 2026 | 213.00 | 252.87 | 206.00 | 250.00 | 248.14 | +16.82% | 532,821 | 9.10 |
| Sep 15, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 212.41 | +0.00% | 6,406 | 0.11 |
| Sep 14, 2026 | 219.00 | 223.00 | 214.00 | 214.00 | 212.41 | -2.28% | 15,536 | 0.25 |
| Sep 11, 2026 | 224.00 | 224.00 | 214.26 | 219.00 | 217.37 | +1.62% | 31,718 | 0.48 |
| Sep 10, 2026 | 217.00 | 218.00 | 214.48 | 215.50 | 213.90 | -1.15% | 14,795 | 0.21 |
| Sep 09, 2026 | 213.00 | 222.00 | 213.00 | 218.00 | 216.38 | +0.00% | 4,005 | 0.06 |
| Sep 08, 2026 | 218.00 | 221.00 | 214.26 | 218.00 | 216.38 | +0.00% | 40,156 | 0.57 |
| Sep 07, 2026 | 218.00 | 218.95 | 218.00 | 218.00 | 216.38 | -0.91% | 11,938 | 0.17 |
| Sep 04, 2026 | 220.00 | 221.00 | 215.97 | 220.00 | 218.36 | +0.92% | 9,502 | 0.13 |
| Sep 03, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 216.38 | -0.91% | 8,570 | 0.12 |
| Sep 02, 2026 | 219.00 | 222.18 | 213.60 | 220.00 | 218.36 | +2.33% | 124,253 | 1.80 |
| Sep 01, 2026 | 218.00 | 220.00 | 215.00 | 215.00 | 213.40 | +0.00% | 96,364 | 1.42 |
| Aug 31, 2026 | 215.00 | 218.00 | 213.00 | 215.00 | 213.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 218.00 | 218.00 | 213.00 | 215.00 | 213.40 | +0.00% | 34,887 | 0.52 |
| Aug 27, 2026 | 216.00 | 218.00 | 214.50 | 215.00 | 213.40 | -0.46% | 7,723 | 0.11 |
| Aug 26, 2026 | 213.00 | 220.00 | 213.00 | 216.00 | 214.39 | +0.93% | 17,650 | 0.26 |
| Aug 25, 2026 | 213.00 | 217.00 | 213.00 | 214.00 | 212.41 | -1.83% | 1,441 | 0.02 |
| Aug 24, 2026 | 214.00 | 220.00 | 212.20 | 218.00 | 216.38 | +1.40% | 6,976 | 0.10 |