LSE - Delayed Quote
GBp
Aptitude Software Group plc (APTD.L)
202.00
-2.00
(-0.98%)
At close: 4:35:13 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
207.00
207.00
201.88
202.00
202.00
33,025
Oct 30, 2026
204.00
206.00
198.00
204.00
204.00
17,756
Oct 29, 2026
209.00
214.00
190.00
202.00
202.00
200,218
Oct 28, 2026
215.00
219.02
206.00
214.00
214.00
40,082
Oct 27, 2026
211.00
220.00
209.00
216.00
216.00
69,911
Oct 26, 2026
221.00
221.00
213.00
213.00
213.00
6,941
Oct 23, 2026
221.00
230.00
215.00
216.00
216.00
108,685
Oct 22, 2026
227.00
232.30
225.00
228.00
228.00
57,609
Oct 21, 2026
229.00
234.32
225.20
230.00
230.00
61,210
Oct 20, 2026
235.00
235.60
227.00
233.00
233.00
91,477
Oct 19, 2026
228.00
239.00
227.00
231.00
231.00
3,994
Oct 16, 2026
225.00
236.00
225.00
230.00
230.00
34,149
Oct 15, 2026
221.00
232.00
221.00
225.00
225.00
27,855
Oct 14, 2026
235.00
236.25
221.49
230.00
230.00
98,099
Oct 13, 2026
241.00
251.00
240.00
240.00
240.00
9,599
Oct 12, 2026
246.00
257.00
240.00
240.00
240.00
18,752
Oct 9, 2026
248.00
255.50
246.00
246.00
246.00
18,950
Oct 8, 2026
250.00
254.73
246.14
250.00
250.00
21,678
Oct 7, 2026
268.00
268.00
250.00
250.00
250.00
9,599
Oct 6, 2026
260.00
269.00
256.00
256.00
256.00
48,869
Oct 5, 2026
269.00
269.00
260.00
269.00
269.00
58,932
Oct 2, 2026
251.00
269.00
251.00
259.00
259.00
11,085
Oct 1, 2026
265.00
268.00
253.00
261.00
261.00
33,122
Sep 30, 2026
263.00
267.00
255.00
256.00
256.00
140,305
Sep 29, 2026
242.00
282.68
241.18
265.00
265.00
315,294
Sep 28, 2026
240.00
243.84
240.00
242.00
242.00
12,848
Sep 25, 2026
242.00
247.00
239.00
244.00
244.00
28,688
Sep 24, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
240.00
245.00
235.80
244.00
244.00
28,296
Sep 23, 2026
240.00
245.11
239.06
242.00
241.98
11,156
Sep 22, 2026
244.00
247.00
238.00
239.00
238.98
90,253
Sep 21, 2026
245.00
259.00
244.00
247.00
246.98
158,860
Sep 18, 2026
249.00
253.50
243.00
247.00
246.98
35,690
Sep 17, 2026
259.00
259.00
242.00
250.00
249.98
116,135
Sep 16, 2026
213.00
252.87
206.00
250.00
249.98
532,820
Sep 15, 2026
220.00
220.00
214.00
214.00
213.98
6,406
Sep 14, 2026
219.00
223.00
214.00
214.00
213.98
15,536
Sep 11, 2026
224.00
224.00
214.26
219.00
218.98
31,718
Sep 10, 2026
217.00
218.00
214.48
215.50
215.48
14,795
Sep 9, 2026
213.00
222.00
213.00
218.00
217.98
4,004
Sep 8, 2026
218.00
221.00
214.26
218.00
217.98
40,155
Sep 7, 2026
218.00
218.95
218.00
218.00
217.98
11,938
Sep 4, 2026
220.00
221.00
215.97
220.00
219.98
9,501
Sep 3, 2026
220.00
220.00
218.00
218.00
217.98
8,570
Sep 2, 2026
219.00
222.18
213.60
220.00
219.98
124,253
Sep 1, 2026
218.00
220.00
215.00
215.00
214.98
96,364
Aug 28, 2026
218.00
218.00
213.00
215.00
214.98
34,886
Aug 27, 2026
216.00
218.00
214.50
215.00
214.98
7,723
Aug 26, 2026
213.00
220.00
213.00
216.00
215.98
17,649
Aug 25, 2026
213.00
217.00
213.00
214.00
213.98
1,441
Aug 24, 2026
214.00
220.00
212.20
218.00
217.98
6,976
Aug 21, 2026
215.00
222.00
215.00
215.00
214.98
99,719
Aug 20, 2026
214.00
217.00
211.00
216.00
215.98
4,689
Aug 19, 2026
216.00
218.00
213.91
214.00
213.98
19,546
Aug 18, 2026
215.00
225.00
215.00
218.00
217.98
6,520
Aug 17, 2026
222.00
228.00
215.00
218.00
217.98
45,399
Aug 14, 2026
212.00
220.00
206.72
219.00
218.98
18,839
Aug 13, 2026
203.00
212.00
202.00
212.00
211.98
65,800
Aug 12, 2026
203.00
211.00
200.00
207.00
206.98
44,872
Aug 11, 2026
198.50
206.00
198.50
203.00
202.98
98,789
Aug 10, 2026
198.00
204.00
197.13
198.00
197.99
165,534
Aug 7, 2026
195.00
204.00
195.00
198.00
197.99
75,101
Aug 6, 2026
195.00
204.00
195.00
198.00
197.99
35,754
Aug 5, 2026
195.00
205.00
195.00
195.00
194.99
203,575
Aug 4, 2026
195.00
207.00
195.00
196.00
195.99
15,026
Aug 3, 2026
205.00
205.00
195.00
198.50
198.49
1,721
Jul 31, 2026
196.00
203.50
196.00
196.00
195.99
158,063
Jul 30, 2026
196.00
202.27
196.00
196.00
195.99
4,587
Jul 29, 2026
196.00
200.56
196.00
199.00
198.99
3,162
Jul 28, 2026
196.00
204.00
196.00
196.00
195.99
809
Jul 27, 2026
197.00
210.00
196.00
196.00
195.99
9,781
Jul 24, 2026
197.00
206.00
197.00
201.00
200.99
1,461
Jul 23, 2026
197.00
206.00
197.00
198.00
197.99
3,904
Jul 22, 2026
197.00
198.00
197.00
198.00
197.99
303
Jul 21, 2026
197.50
206.00
197.00
198.00
197.99
13,263
Jul 20, 2026
207.00
207.00
197.00
198.00
197.99
68,069
Jul 17, 2026
197.00
198.00
197.00
198.00
197.99
3,249
Jul 16, 2026
198.00
206.00
197.00
198.00
197.99
53
Jul 15, 2026
197.00
198.50
197.00
198.00
197.99
40,602
Jul 14, 2026
203.00
204.00
196.00
197.50
197.49
232,033
Jul 13, 2026
198.00
205.00
197.07
198.00
197.99
14,740
Jul 10, 2026
203.00
206.43
203.00
203.00
202.98
3,860
Jul 9, 2026
203.00
203.00
199.00
203.00
202.98
5,102
Jul 8, 2026
211.00
212.00
198.99
203.00
202.98
32,235
Jul 7, 2026
212.00
212.00
206.05
207.00
206.98
3,272
Jul 6, 2026
204.00
212.00
200.00
212.00
211.98
14,303
Jul 3, 2026
221.00
221.00
196.50
198.00
197.99
63,307
Jul 2, 2026
213.00
218.56
212.66
213.00
212.98
7,111
Jul 1, 2026
218.00
220.00
212.00
212.00
211.98
16,989
Jun 30, 2026
212.00
220.28
212.00
218.00
217.98
11,307
Jun 29, 2026
216.00
220.00
211.58
220.00
219.98
49,899
Jun 26, 2026
212.00
217.00
210.00
217.00
216.98
98,125
Jun 25, 2026
206.00
215.00
206.00
207.00
206.98
1,189,116
Jun 24, 2026
207.00
207.00
204.00
206.00
205.98
22,504
Jun 23, 2026
207.00
208.00
205.00
207.00
206.98
11,241
Jun 22, 2026
211.00
216.00
204.00
207.00
206.98
25,166
Jun 19, 2026
217.00
219.00
207.00
207.00
206.98
249,646
Jun 18, 2026
220.00
222.00
212.00
217.00
216.98
25,610
Jun 17, 2026
217.00
229.00
215.00
217.00
216.98
175,912
Jun 16, 2026
219.00
229.00
219.00
224.00
223.98
364,934
Jun 15, 2026
219.00
230.00
219.00
230.00
229.98
248,579
Jun 12, 2026
217.00
230.00
215.00
230.00
229.98
45,815
Jun 11, 2026
219.00
225.99
215.00
222.00
221.98
13,343
Jun 10, 2026
229.00
232.00
217.00
230.00
229.98
9,302
Jun 9, 2026
225.00
225.90
218.00
221.00
220.98
36,216
Jun 8, 2026
232.00
232.00
217.00
217.00
216.98
4,865
Jun 5, 2026
221.00
232.00
221.00
221.00
220.98
9,445
Jun 4, 2026
232.00
233.00
222.00
222.00
221.98
3,530
Jun 3, 2026
222.00
232.00
222.00
227.00
226.98
7,163
Jun 2, 2026
227.00
231.75
222.00
222.00
221.98
7,032
Jun 1, 2026
233.00
233.00
222.00
227.00
226.98
8,173
May 29, 2026
228.00
232.00
220.00
229.00
228.98
26,782
May 28, 2026
218.00
227.00
217.00
218.00
217.98
13,373
May 27, 2026
220.00
228.00
216.00
218.00
217.98
51,253
May 26, 2026
225.00
227.60
218.00
218.00
217.98
9,358
May 22, 2026
222.00
230.00
215.00
225.00
224.98
9,573
May 21, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
226.00
236.00
224.00
225.00
224.98
18,690
May 20, 2026
230.00
237.47
226.00
226.00
225.95
4,456
May 19, 2026
230.00
236.00
224.00
230.00
229.95
32,165
May 18, 2026
225.00
237.00
225.00
237.00
236.94
68,752
May 15, 2026
226.00
236.00
223.00
226.00
225.95
26,849
May 14, 2026
237.00
237.00
226.00
226.00
225.95
6,866
May 13, 2026
228.00
229.70
225.26
226.00
225.95
14,452
May 12, 2026
228.00
235.00
225.00
235.00
234.95
21,413
May 11, 2026
228.00
233.00
228.00
228.00
227.95
366
May 8, 2026
228.00
237.00
228.00
237.00
236.94
518
May 7, 2026
237.00
237.00
228.00
230.50
230.45
2,683
May 6, 2026
229.00
240.00
223.15
230.50
230.45
42,001
May 5, 2026
240.00
241.00
231.00
241.00
240.94
26,158
May 1, 2026
236.00
236.00
227.00
232.00
231.95
1,666
Apr 30, 2026
237.00
237.00
226.00
226.00
225.95
1,557
Apr 29, 2026
231.00
246.00
227.00
227.00
226.95
30,160
Apr 28, 2026
231.00
246.00
231.00
242.00
241.94
2,133
Apr 27, 2026
236.00
236.00
230.00
238.00
237.94
28,001
Apr 24, 2026
240.00
242.00
232.00
238.50
238.44
19,032
Apr 23, 2026
233.00
240.00
230.00
235.00
234.95
50,271
Apr 22, 2026
213.00
233.00
213.00
233.00
232.95
88,965
Apr 21, 2026
221.00
223.00
219.92
223.00
222.95
21,672
Apr 20, 2026
223.00
230.03
215.00
222.00
221.95
64,827
Apr 17, 2026
231.00
232.00
224.00
224.00
223.95
9,495
Apr 16, 2026
231.00
232.00
224.00
230.00
229.95
1,840
Apr 15, 2026
223.00
232.00
223.00
231.00
230.95
4,821
Apr 14, 2026
231.00
245.00
225.00
232.00
231.95
36,929
Apr 13, 2026
235.00
242.90
234.00
235.00
234.95
9,981
Apr 10, 2026
235.00
239.00
231.00
235.00
234.95
25,063
Apr 9, 2026
235.00
242.00
232.00
235.00
234.95
47,369
Apr 8, 2026
211.00
235.00
211.00
229.00
228.95
154,327
Apr 7, 2026
210.00
219.00
210.00
219.00
218.95
26,751
Apr 2, 2026
216.00
216.00
210.36
212.00
211.95
41,062
Apr 1, 2026
215.98
217.69
210.00
213.00
212.95
18,826
Mar 31, 2026
220.00
220.00
212.34
213.00
212.95
37,119
Mar 30, 2026
220.00
220.00
212.99
220.00
219.95
23,758
Mar 27, 2026
217.00
225.00
216.00
221.00
220.95
22,192
Mar 26, 2026
216.00
223.00
211.00
216.00
215.95
173
Mar 25, 2026
218.00
218.00
210.00
213.00
212.95
12,642
Mar 24, 2026
220.00
220.00
215.69
220.00
219.95
24,056
Mar 23, 2026
220.00
226.44
214.00
214.00
213.95
4,338
Mar 20, 2026
220.00
229.00
220.00
222.00
221.95
28,992
Mar 19, 2026
225.00
225.00
220.00
225.00
224.95
2,651
Mar 18, 2026
230.00
230.00
223.20
230.00
229.95
5,112
Mar 17, 2026
230.00
230.00
223.20
230.00
229.95
2,700
Mar 16, 2026
226.00
232.00
224.08
227.00
226.95
25,809
Mar 13, 2026
232.00
232.00
227.08
232.00
231.95
38,101
Mar 12, 2026
232.00
235.00
232.00
229.00
228.95
20,849
Mar 11, 2026
233.00
235.00
226.00
235.00
234.95
50,970
Mar 10, 2026
240.00
242.00
226.00
226.00
225.95
60,489
Mar 9, 2026
232.00
243.05
231.00
231.00
230.95
53,079
Mar 6, 2026
243.00
243.00
232.44
242.00
241.94
22,852
Mar 5, 2026
245.00
245.00
240.00
240.00
239.94
21,669
Mar 4, 2026
235.00
235.10
230.80
233.50
233.45
31,360
Mar 3, 2026
235.00
235.00
231.64
235.00
234.95
240,927
Mar 2, 2026
239.00
240.00
240.00
240.00
239.94
4,256
Feb 27, 2026
231.00
248.00
231.00
231.00
230.95
52,192
Feb 26, 2026
237.00
247.00
232.00
243.00
242.94
61,686
Feb 25, 2026
238.00
241.00
237.00
237.00
236.94
2,241
Feb 24, 2026
232.00
241.40
232.00
240.00
239.94
105,063
Feb 23, 2026
231.00
246.59
231.00
231.00
230.95
102,237
Feb 20, 2026
232.00
245.57
232.00
240.00
239.94
101,814
Feb 19, 2026
242.00
242.00
236.00
242.00
241.94
99,029
Feb 18, 2026
243.00
245.00
237.00
241.00
240.94
95,694
Feb 17, 2026
239.00
248.00
235.00
235.00
234.95
96,797
Feb 16, 2026
234.00
242.00
234.00
239.00
238.94
102,077
Feb 13, 2026
242.00
248.00
233.74
238.00
237.94
95,925
Feb 12, 2026
231.00
248.00
231.00
238.50
238.44
83,465
Feb 11, 2026
236.00
240.00
236.00
242.00
241.94
371,086
Feb 10, 2026
241.00
245.00
240.50
243.00
242.94
318,485
Feb 9, 2026
241.00
253.00
239.00
239.00
238.94
216,254
Feb 6, 2026
247.00
251.44
242.90
248.00
247.94
84,083
Feb 5, 2026
245.00
255.30
240.90
245.00
244.94
52,540
Feb 4, 2026
241.00
257.00
239.65
251.00
250.94
164,163
Feb 3, 2026
260.00
268.80
246.00
246.00
245.94
52,248
Feb 2, 2026
270.00
277.92
261.36
268.00
267.94
10,965
Jan 30, 2026
280.00
289.00
264.00
270.00
269.94
49,487
Jan 29, 2026
287.00
290.00
280.84
290.00
289.93
29,200
Jan 28, 2026
289.00
289.00
280.00
280.00
279.93
105,407
Jan 27, 2026
290.00
290.00
280.00
280.00
279.93
31,245
Jan 26, 2026
287.00
290.00
280.61
290.00
289.93
32,095
Jan 23, 2026
285.00
292.40
282.08
287.00
286.93
21,396
Jan 22, 2026
282.00
293.00
282.00
285.00
284.93
31,905
Jan 21, 2026
286.00
292.40
281.00
283.50
283.43
36,924
Jan 20, 2026
288.00
290.00
286.05
287.50
287.43
39,207
Jan 19, 2026
306.00
306.00
289.55
294.50
294.43
24,125
Jan 16, 2026
296.00
296.00
289.83
296.00
295.93
24,651
Jan 15, 2026
292.00
296.00
292.00
294.50
294.43
19,300
Jan 14, 2026
294.00
296.00
292.00
294.00
293.93
42,129
Jan 13, 2026
288.00
299.00
288.00
296.00
295.93
18,433
Jan 12, 2026
290.00
299.00
290.00
295.00
294.93
147,118
Jan 9, 2026
300.00
300.00
293.00
295.00
294.93
66,416
Jan 8, 2026
300.00
300.72
298.00
298.50
298.43
6,595
Jan 7, 2026
285.00
300.00
285.00
295.00
294.93
29,404
Jan 6, 2026
290.00
300.00
290.00
300.00
299.93
4,356
Jan 5, 2026
294.00
294.00
294.00
294.00
293.93
1
Jan 2, 2026
287.00
294.00
281.00
294.00
293.93
3,462
Dec 31, 2025
293.00
294.00
282.44
294.00
293.93
5,120
Dec 30, 2025
293.00
293.00
293.00
293.00
292.93
1,226
Dec 29, 2025
289.00
289.00
281.96
289.00
288.93
32,115
Dec 24, 2025
281.00
292.00
281.00
290.00
289.93
23,697
Dec 23, 2025
281.00
288.00
281.00
281.00
280.93
65,940
Dec 22, 2025
288.00
294.00
286.63
288.00
287.93
16,277
Dec 19, 2025
290.00
294.00
285.01
290.00
289.93
18,631
Dec 18, 2025
294.00
294.00
286.97
294.00
293.93
11,044
Dec 17, 2025
290.00
290.00
282.08
291.00
290.93
11,487
Dec 16, 2025
290.00
290.00
281.00
281.00
280.93
18,507
Dec 15, 2025
290.00
290.00
283.00
290.00
289.93
16,663
Dec 12, 2025
290.00
294.00
281.96
294.00
293.93
16,231
Dec 11, 2025
290.00
293.40
288.16
290.00
289.93
17,784
Dec 10, 2025
293.00
294.00
293.00
294.00
293.93
111
Dec 9, 2025
293.00
293.00
280.25
290.00
289.93
24,103
Dec 8, 2025
280.00
292.00
280.00
291.00
290.93
12,430
Dec 5, 2025
293.00
294.00
287.50
294.00
293.93
643
Dec 4, 2025
293.00
294.00
280.20
290.00
289.93
15,605
Dec 3, 2025
288.00
288.00
284.50
288.00
287.93
26,803
Dec 2, 2025
285.00
293.00
277.40
289.00
288.93
36,454
Dec 1, 2025
290.00
293.00
278.00
286.50
286.43
24,057
Nov 28, 2025
278.00
292.65
278.00
290.00
289.93
2,484
Nov 27, 2025
289.00
289.00
289.00
287.00
286.93
1,000
Nov 26, 2025
284.00
284.72
280.00
283.00
282.93
28,620
Nov 25, 2025
295.00
295.00
280.00
290.00
289.93
42,688
Nov 24, 2025
286.00
295.00
286.00
287.00
286.93
4,411
Nov 21, 2025
290.00
290.00
282.00
285.00
284.93
18,954
Nov 20, 2025
285.00
290.00
282.00
282.00
281.93
7,281
Nov 19, 2025
276.00
283.00
276.00
280.00
279.93
6,942
Nov 18, 2025
286.00
286.00
268.12
276.00
275.94
18,581
Nov 17, 2025
281.00
292.00
270.00
274.00
273.94
17,240
Nov 14, 2025
286.00
289.00
281.00
281.00
280.93
43,730
Nov 13, 2025
288.00
296.00
285.67
288.00
287.93
47,733
Nov 12, 2025
292.00
295.50
289.00
291.00
290.93
41,505
Nov 11, 2025
299.00
300.00
290.21
291.00
290.93
52,214
Nov 10, 2025
297.00
299.00
290.00
298.00
297.93
3,689
Nov 7, 2025
298.00
298.00
285.00
285.00
284.93
31,871
Nov 6, 2025
298.00
298.00
290.00
293.00
292.93
16,981
Nov 5, 2025
285.00
291.00
285.00
289.00
288.93
22,165
Nov 4, 2025
290.00
301.00
282.00
282.00
281.93
46,034
Nov 3, 2025
298.00
307.00
292.00
292.00
291.93
53,004
