Aptamer Group plc - APTA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.78	0.75	0.75	0.8	0.65	47.87M
September 26, 2025	0.8	0.78	0.78	0.85	0.75	11.65M
September 25, 2025	0.83	0.83	0.83	0.85	0.8	10.39M
September 24, 2025	0.83	0.83	0.83	0.85	0.75	21.09M
September 23, 2025	0.93	0.85	0.85	0.95	0.8	26.27M
September 22, 2025	0.97	0.93	0.93	1	0.9	17.92M
September 19, 2025	0.98	0.98	0.98	1	0.95	4.74M
September 18, 2025	0.98	0.98	0.98	1	0.95	3.73M
September 17, 2025	1	1	1	1.05	0.95	8.43M
September 16, 2025	1	1	1	1.05	0.95	4.56M
September 15, 2025	1.1	1	1	1.2	0.95	17.3M
September 12, 2025	1.1	1.1	1.1	1.2	1.03	8.63M
September 11, 2025	1.2	1.1	1.11	1.2	1.07	8M
September 10, 2025	1.18	1.1	1.1	1.2	1.05	20.14M
September 09, 2025	1.14	1.15	1.15	1.25	1.11	26.91M
September 08, 2025	1	1.1	1.1	1.15	0.97	28.68M
September 05, 2025	1.02	1	1	1.1	0.95	22.62M
September 04, 2025	1.13	1.05	1.05	1.15	0.91	57.68M
September 03, 2025	1.27	1.13	1.13	1.3	1.1	38.38M
September 02, 2025	1.4	1.3	1.3	1.57	1.22	43.13M
September 01, 2025	1.24	1.3	1.3	1.4	1.1	63.83M
August 29, 2025	0.93	1.2	1.2	1.25	0.93	96.56M
August 28, 2025	1.01	1	1	1.05	0.85	69.45M
August 27, 2025	0.89	1.02	1.02	1.05	0.89	78.49M
August 26, 2025	0.75	0.83	0.83	0.85	0.71	49.51M
August 22, 2025	0.67	0.73	0.73	0.75	0.65	51.5M
August 21, 2025	0.62	0.63	0.63	0.64	0.62	6.54M
August 20, 2025	0.68	0.63	0.63	0.68	0.61	21.4M
August 19, 2025	0.68	0.67	0.67	0.72	0.65	27.31M
August 18, 2025	0.72	0.71	0.71	0.77	0.68	54.75M
August 15, 2025	0.62	0.69	0.69	0.7	0.62	29.26M
August 14, 2025	0.65	0.65	0.65	0.65	0.62	22.11M
August 13, 2025	0.62	0.64	0.64	0.65	0.6	35.1M
August 12, 2025	0.64	0.6	0.6	0.64	0.58	22.49M
August 11, 2025	0.59	0.62	0.62	0.63	0.57	61.69M
August 08, 2025	0.52	0.56	0.56	0.6	0.48	28.9M
August 07, 2025	0.48	0.51	0.51	0.53	0.47	30.71M
August 06, 2025	0.49	0.49	0.49	0.52	0.47	28.48M
August 05, 2025	0.46	0.52	0.52	0.52	0.45	54.55M
August 04, 2025	0.38	0.46	0.46	0.5	0.36	132.06M
August 01, 2025	0.37	0.36	0.36	0.38	0.34	8.44M
July 31, 2025	0.36	0.37	0.37	0.38	0.34	23.68M
July 30, 2025	0.35	0.34	0.34	0.36	0.32	2.15M
July 29, 2025	0.36	0.34	0.34	0.36	0.33	8.56M
July 28, 2025	0.35	0.36	0.36	0.37	0.33	30.99M
July 25, 2025	0.35	0.36	0.36	0.38	0.35	20.57M
July 24, 2025	0.38	0.37	0.37	0.38	0.36	6.41M
July 23, 2025	0.39	0.37	0.37	0.39	0.37	10.76M
July 22, 2025	0.39	0.39	0.39	0.4	0.37	13.79M
July 21, 2025	0.41	0.4	0.4	0.43	0.36	12.86M
July 18, 2025	0.39	0.38	0.38	0.41	0.37	15.14M
July 17, 2025	0.4	0.4	0.4	0.4	0.39	3.08M
July 16, 2025	0.39	0.39	0.39	0.41	0.38	9.46M
July 15, 2025	0.38	0.4	0.4	0.41	0.38	13M
July 14, 2025	0.4	0.4	0.4	0.4	0.38	4.47M
July 11, 2025	0.39	0.4	0.4	0.41	0.38	12.08M
July 10, 2025	0.39	0.38	0.38	0.4	0.36	22.25M
July 09, 2025	0.39	0.38	0.38	0.4	0.37	33.34M
July 08, 2025	0.42	0.38	0.38	0.42	0.36	22.98M
July 07, 2025	0.4	0.42	0.42	0.43	0.37	47.95M

Aptamer Group plc (APTA.L) LSE