LSE, APTD End of Day and Historical Share Prices [Aptitude Software Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, APTD: Aptitude Software Group PLC

27 Aug 2025

LAST: 281.0	CHANGE: 5.00	OPEN: 277.0	HIGH: 281.0	ASK: 345.0	VOLUME: 8.7K
LAST: 281.0	CHG(%): 1.81	PREV: 276.0	LOW: 274.0	BID: 329.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	277.0	281.0	274.0	281.0	8.7K
26 Aug 25	280.0	281.0	276.0	276.0	19K
25 Aug 25	271.0	283.0	268.7	283.0	67.3K
22 Aug 25	271.0	283.0	268.7	283.0	67.3K
21 Aug 25	280.0	281.0	271.0	280.0	2.4K
20 Aug 25	270.0	280.0	268.3	280.0	394
19 Aug 25	275.0	275.0	265.0	265.0	64.2K
18 Aug 25	273.0	277.0	268.0	268.0	28.6K
15 Aug 25	274.0	274.0	267.0	267.0	3.3K
14 Aug 25	280.0	281.0	267.0	267.0	14.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	280.60
MA10:	275.00
MA20:	280.15
MA50:	300.44
MA100:	294.14
MA200:	306.63
STO9:	88.89
STO14:	66.67
RSI14:	51.06
WPR14:	-11.11
MTM14:	1.00
ROC14:	0.00
ATR:	10.55
Week High:	283.00
Week Low:	268.30
Month High:	315.00
Month Low:	265.00
Year High:	355.00
Year Low:	245.00
Volatility:	8.09

RECENT SPLITS

Date	Ratio
24 Sep 2019	7-8
19 Mar 2015	7-9