Aptitude Software Group
(APTD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
295.00p
|
299.00p
|
290.00p
|
290.00p
|
69,120
|
|
15/05/2025
|
300.00p
|
305.00p
|
292.00p
|
295.00p
|
24,181
|
|
14/05/2025
|
295.00p
|
296.00p
|
292.76p
|
296.00p
|
4,948
|
|
13/05/2025
|
298.00p
|
304.00p
|
291.00p
|
296.00p
|
91,181
|
|
12/05/2025
|
298.00p
|
299.00p
|
298.00p
|
298.00p
|
1,792
|
|
09/05/2025
|
294.00p
|
300.00p
|
294.00p
|
299.00p
|
71,016
|
|
08/05/2025
|
284.00p
|
291.00p
|
280.05p
|
291.00p
|
31,388
|
|
07/05/2025
|
280.00p
|
283.00p
|
275.00p
|
280.00p
|
11,564
|
|
06/05/2025
|
270.00p
|
281.00p
|
263.64p
|
275.00p
|
701,476
|
|
05/05/2025
|
279.00p
|
293.00p
|
268.70p
|
277.00p
|
20,773
|
|
02/05/2025
|
279.00p
|
293.00p
|
268.70p
|
277.00p
|
20,773
|
|
01/05/2025
|
280.00p
|
291.00p
|
278.00p
|
278.00p
|
13,005
|
|
30/04/2025
|
282.00p
|
299.00p
|
279.00p
|
279.00p
|
1,538
|
|
29/04/2025
|
285.00p
|
289.00p
|
282.00p
|
282.00p
|
1,693
|
|
28/04/2025
|
283.00p
|
289.00p
|
283.00p
|
283.00p
|
8,064
|
|
25/04/2025
|
291.00p
|
294.00p
|
283.00p
|
284.00p
|
24,036
|
|
24/04/2025
|
300.00p
|
300.00p
|
288.00p
|
290.00p
|
13,098
|
|
23/04/2025
|
280.00p
|
300.25p
|
275.00p
|
292.00p
|
74,666
|
|
22/04/2025
|
268.00p
|
280.00p
|
265.66p
|
280.00p
|
5,442
|
|
21/04/2025
|
262.00p
|
267.00p
|
262.00p
|
262.00p
|
1,568
|
|
18/04/2025
|
262.00p
|
267.00p
|
262.00p
|
262.00p
|
1,568
|
|
17/04/2025
|
262.00p
|
267.00p
|
262.00p
|
262.00p
|
1,568
|
|
16/04/2025
|
268.00p
|
268.00p
|
251.00p
|
263.00p
|
11,167
|
|
15/04/2025
|
262.00p
|
268.00p
|
260.00p
|
268.00p
|
1,577
|
|
14/04/2025
|
268.00p
|
268.00p
|
265.23p
|
268.00p
|
8,893
|
|
11/04/2025
|
261.00p
|
268.00p
|
255.16p
|
268.00p
|
2,715
|
|
10/04/2025
|
263.00p
|
265.75p
|
263.00p
|
263.00p
|
251
|
|
09/04/2025
|
260.00p
|
265.00p
|
256.00p
|
257.00p
|
45,106
|
|
08/04/2025
|
268.00p
|
268.00p
|
262.00p
|
265.00p
|
16,274
|
|
07/04/2025
|
258.00p
|
265.00p
|
250.00p
|
261.00p
|
38,762
|
|
04/04/2025
|
280.00p
|
280.00p
|
260.00p
|
260.00p
|
70,030
|
|
03/04/2025
|
289.00p
|
299.00p
|
282.00p
|
284.00p
|
14,975
|
|
02/04/2025
|
300.00p
|
300.00p
|
289.00p
|
289.00p
|
52,486
|
|
01/04/2025
|
280.00p
|
301.00p
|
277.00p
|
297.00p
|
223,197
|
|
31/03/2025
|
254.00p
|
279.00p
|
247.73p
|
277.00p
|
60,553
|
|
28/03/2025
|
255.00p
|
259.00p
|
250.00p
|
255.00p
|
1,019,316
|
|
27/03/2025
|
253.00p
|
257.00p
|
247.80p
|
257.00p
|
1,063,975
|
|
26/03/2025
|
265.00p
|
270.18p
|
245.00p
|
255.00p
|
3,210,550
|
|
25/03/2025
|
275.00p
|
280.00p
|
270.50p
|
271.00p
|
42,071
|
|
24/03/2025
|
277.00p
|
281.75p
|
274.26p
|
276.00p
|
23,118
|
|
21/03/2025
|
291.00p
|
291.00p
|
276.00p
|
276.00p
|
24,921
|
|
20/03/2025
|
301.00p
|
305.00p
|
290.00p
|
305.00p
|
14,154
|
|
19/03/2025
|
309.00p
|
313.00p
|
309.00p
|
309.00p
|
6,805
|
|
18/03/2025
|
302.00p
|
307.00p
|
302.00p
|
305.00p
|
771
|
|
17/03/2025
|
301.00p
|
314.00p
|
301.00p
|
314.00p
|
12,648
|
|
14/03/2025
|
301.00p
|
313.00p
|
301.00p
|
306.00p
|
5,014
|
|
13/03/2025
|
313.00p
|
313.00p
|
313.00p
|
313.00p
|
860
|
|
12/03/2025
|
313.00p
|
313.00p
|
301.00p
|
307.00p
|
23,329
|
|
11/03/2025
|
302.00p
|
309.00p
|
302.00p
|
309.00p
|
11,921
|
|
10/03/2025
|
313.00p
|
314.00p
|
302.50p
|
308.50p
|
58,130
|
|
07/03/2025
|
313.00p
|
314.00p
|
313.00p
|
313.00p
|
42,150
|
|
06/03/2025
|
301.00p
|
313.00p
|
301.00p
|
313.00p
|
30,328
|
|
05/03/2025
|
311.00p
|
313.80p
|
290.00p
|
306.00p
|
50,459
|
|
04/03/2025
|
301.00p
|
315.00p
|
301.00p
|
309.00p
|
8,862
|
|
03/03/2025
|
311.00p
|
312.50p
|
311.00p
|
312.50p
|
4,286
|
|
28/02/2025
|
318.00p
|
318.00p
|
311.00p
|
315.00p
|
36,753
|
|
27/02/2025
|
310.00p
|
317.50p
|
310.00p
|
310.00p
|
3,094
|
|
26/02/2025
|
319.00p
|
319.00p
|
319.00p
|
319.00p
|
600
|
|
25/02/2025
|
310.00p
|
315.00p
|
309.50p
|
315.00p
|
9,342
|
|
24/02/2025
|
326.00p
|
326.00p
|
319.00p
|
319.00p
|
40,651
|
|
21/02/2025
|
325.00p
|
327.00p
|
325.00p
|
327.00p
|
39,488
|
|
20/02/2025
|
325.00p
|
326.00p
|
325.00p
|
325.00p
|
36,998
|
|
19/02/2025
|
326.00p
|
326.00p
|
324.36p
|
326.00p
|
122
|
|
18/02/2025
|
325.00p
|
326.00p
|
321.00p
|
325.00p
|
40,574
|
|
17/02/2025
|
328.00p
|
328.55p
|
325.00p
|
326.00p
|
41,047
|
|
14/02/2025
|
326.00p
|
327.08p
|
325.00p
|
326.00p
|
45,676
|
|
13/02/2025
|
331.00p
|
339.00p
|
325.00p
|
330.00p
|
42,344
|
|
12/02/2025
|
339.00p
|
339.00p
|
320.31p
|
332.50p
|
40,573
|
|
11/02/2025
|
321.00p
|
336.00p
|
320.00p
|
320.00p
|
5,073
|
|
10/02/2025
|
327.00p
|
327.00p
|
321.00p
|
325.00p
|
3,656
|
|
07/02/2025
|
328.00p
|
328.55p
|
320.00p
|
325.00p
|
91,885
|
|
06/02/2025
|
335.00p
|
336.00p
|
320.00p
|
332.00p
|
13,554
|
|
05/02/2025
|
320.00p
|
341.75p
|
320.00p
|
332.00p
|
65,329
|
|
04/02/2025
|
314.00p
|
320.00p
|
313.33p
|
320.00p
|
7,489
|
|
03/02/2025
|
315.00p
|
329.25p
|
301.40p
|
320.00p
|
61,977
|
|
31/01/2025
|
321.00p
|
335.00p
|
321.00p
|
335.00p
|
12,782
|
|
30/01/2025
|
330.00p
|
339.00p
|
320.28p
|
330.00p
|
2,170
|
|
29/01/2025
|
326.00p
|
325.35p
|
319.50p
|
319.50p
|
119,265
|
|
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
|
68,264
|
|
23/01/2025
|
321.00p
|
327.00p
|
312.00p
|
323.00p
|
11,918
|
|
22/01/2025
|
316.00p
|
321.50p
|
314.00p
|
315.00p
|
113,596
|
|
21/01/2025
|
320.00p
|
321.00p
|
316.00p
|
317.00p
|
439,927
|
|
20/01/2025
|
316.00p
|
321.00p
|
316.00p
|
321.00p
|
23,309
|
|
17/01/2025
|
316.00p
|
326.80p
|
316.00p
|
320.50p
|
3,965
|
|
16/01/2025
|
324.00p
|
326.00p
|
316.00p
|
318.00p
|
69,568
|
|
15/01/2025
|
319.00p
|
323.00p
|
318.00p
|
318.00p
|
354,522
|
|
14/01/2025
|
323.00p
|
338.10p
|
322.90p
|
323.00p
|
1,713
|
|
13/01/2025
|
326.00p
|
332.00p
|
325.00p
|
325.00p
|
30,470
|
|
10/01/2025
|
326.00p
|
340.00p
|
318.00p
|
340.00p
|
232,135
|
|
09/01/2025
|
328.00p
|
330.92p
|
326.00p
|
329.00p
|
49,416
|
|
08/01/2025
|
328.00p
|
328.96p
|
319.00p
|
327.00p
|
50,438
|
|
07/01/2025
|
330.00p
|
332.00p
|
327.00p
|
332.00p
|
56,069
|
|
06/01/2025
|
330.00p
|
337.20p
|
330.00p
|
334.00p
|
58,614
|
|
03/01/2025
|
329.00p
|
335.00p
|
327.00p
|
330.00p
|
255,738
|
|
02/01/2025
|
339.00p
|
339.00p
|
326.00p
|
338.00p
|
28,068
|
|
01/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
7
|
|
31/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
7
|
|
30/12/2024
|
340.00p
|
340.00p
|
335.00p
|
335.00p
|
30,543
|
|
27/12/2024
|
335.00p
|
340.00p
|
335.00p
|
340.00p
|
6,833
|
|
26/12/2024
|
327.00p
|
332.50p
|
332.50p
|
332.50p
|
36,000
|
|
25/12/2024
|
327.00p
|
332.50p
|
332.50p
|
332.50p
|
36,000
|
|
24/12/2024
|
327.00p
|
332.50p
|
332.50p
|
332.50p
|
36,000
|
|
23/12/2024
|
327.00p
|
340.00p
|
327.00p
|
340.00p
|
33,190
|
|
20/12/2024
|
339.00p
|
340.00p
|
331.60p
|
340.00p
|
38,857
|
|
19/12/2024
|
326.00p
|
339.00p
|
326.00p
|
330.00p
|
34,288
|
|
18/12/2024
|
339.00p
|
340.00p
|
325.00p
|
325.00p
|
46,224
|
|
17/12/2024
|
326.00p
|
338.00p
|
326.00p
|
326.00p
|
6,083
|
|
16/12/2024
|
340.00p
|
340.00p
|
328.80p
|
340.00p
|
5,976
|
|
13/12/2024
|
333.00p
|
333.00p
|
330.00p
|
333.00p
|
188,173
|
|
12/12/2024
|
332.00p
|
340.00p
|
332.00p
|
340.00p
|
60
|
|
11/12/2024
|
335.00p
|
340.00p
|
326.00p
|
340.00p
|
13,847
|
|
10/12/2024
|
336.00p
|
338.00p
|
330.00p
|
338.00p
|
5,282
|
|
09/12/2024
|
330.00p
|
333.00p
|
326.00p
|
332.00p
|
22,005
|
|
06/12/2024
|
329.00p
|
334.00p
|
326.00p
|
334.00p
|
571
|
|
05/12/2024
|
330.00p
|
331.74p
|
325.00p
|
330.00p
|
19,469
|
|
04/12/2024
|
332.00p
|
332.00p
|
316.00p
|
332.00p
|
26,102
|
|
03/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
28
|
|
02/12/2024
|
330.00p
|
330.00p
|
324.00p
|
330.00p
|
83,623
|
|
29/11/2024
|
329.00p
|
339.00p
|
326.18p
|
337.00p
|
23,132
|
|
28/11/2024
|
340.00p
|
340.00p
|
326.00p
|
340.00p
|
40
|
|
27/11/2024
|
328.00p
|
339.00p
|
320.00p
|
328.00p
|
2,733
|
|
26/11/2024
|
331.00p
|
331.00p
|
324.00p
|
327.00p
|
175,796
|
|
25/11/2024
|
327.00p
|
339.00p
|
324.00p
|
339.00p
|
1,562
|
|
22/11/2024
|
340.00p
|
340.00p
|
324.00p
|
340.00p
|
12,199
|
|
21/11/2024
|
340.00p
|
340.00p
|
324.00p
|
340.00p
|
5,938
|
|
20/11/2024
|
322.00p
|
330.00p
|
320.00p
|
328.00p
|
12,948
|
|
19/11/2024
|
339.00p
|
339.00p
|
322.00p
|
328.00p
|
14,342
|
|
18/11/2024
|
326.00p
|
328.00p
|
323.00p
|
328.00p
|
50,830
|