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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.95	1	1	1	0.93	1.1M
January 13, 2026	0.98	0.95	0.95	1	0.93	2.99M
January 12, 2026	0.98	0.98	0.98	1.05	0.96	1.74M
January 09, 2026	0.98	0.98	0.98	1.05	0.9	2.02M
January 08, 2026	1	0.98	0.98	1.1	0.9	2.37M
January 07, 2026	1.04	1	1	1.05	0.85	19.35M
January 06, 2026	1.05	1	1	1.1	0.96	5.06M
January 05, 2026	1.05	1.05	1.05	1.1	1	2.78M
January 02, 2026	1.08	1.04	1.04	1.15	1	4.83M
December 31, 2025	1.08	1.08	1.08	1.15	1	961,976
December 30, 2025	1.08	1.08	1.08	1.15	1.01	4.02M
December 29, 2025	1.05	1.08	1.08	1.15	1.02	13.32M
December 24, 2025	0.98	1.02	1.02	1.05	0.91	6.25M
December 23, 2025	0.9	0.89	0.89	0.98	0.8	14.54M
December 22, 2025	0.75	0.8	0.8	0.8	0.73	4.46M
December 19, 2025	0.8	0.75	0.75	0.85	0.71	12.94M
December 18, 2025	0.8	0.8	0.8	0.85	0.76	9.13M
December 17, 2025	0.85	0.8	0.8	0.9	0.77	11.59M
December 16, 2025	0.78	0.85	0.85	0.87	0.75	16.9M
December 15, 2025	0.78	0.78	0.78	0.8	0.74	3.63M
December 12, 2025	0.8	0.78	0.78	0.85	0.75	5.61M
December 11, 2025	0.78	0.8	0.8	0.84	0.76	3.06M
December 10, 2025	0.8	0.75	0.75	0.82	0.75	7.86M
December 09, 2025	0.8	0.8	0.8	0.82	0.8	372,542
December 08, 2025	0.8	0.8	0.8	0.83	0.79	3.05M
December 05, 2025	0.8	0.8	0.8	0.85	0.75	759,660
December 04, 2025	0.85	0.8	0.8	0.87	0.77	6.63M
December 03, 2025	0.87	0.85	0.85	0.9	0.83	2.34M
December 02, 2025	0.83	0.85	0.85	0.87	0.8	3.72M
December 01, 2025	0.85	0.83	0.83	0.9	0.83	2.16M
November 28, 2025	0.85	0.85	0.85	0.9	0.82	1.91M
November 27, 2025	0.85	0.85	0.85	0.9	0.83	7.11M
November 26, 2025	0.83	0.85	0.85	0.9	0.83	2.32M
November 25, 2025	0.83	0.83	0.83	0.85	0.8	2.56M
November 24, 2025	0.9	0.93	0.93	0.95	0.81	7.79M
November 21, 2025	0.9	0.87	0.87	0.95	0.87	2.14M
November 20, 2025	0.9	0.9	0.9	0.93	0.85	1.94M
November 19, 2025	0.9	0.9	0.9	0.95	0.85	2.58M
November 18, 2025	0.9	0.9	0.9	0.95	0.85	4.31M
November 17, 2025	0.98	0.93	0.93	1.05	0.85	12.6M
November 14, 2025	1.02	0.98	0.98	1.06	0.86	23.59M
November 13, 2025	0.95	0.95	0.95	1	0.9	8.29M
November 12, 2025	0.87	0.95	0.95	1.05	0.84	19.46M
November 11, 2025	0.83	0.85	0.85	0.9	0.77	14.42M
November 10, 2025	0.83	0.83	0.83	0.85	0.8	2.94M
November 07, 2025	0.78	0.83	0.83	0.85	0.75	7.99M
November 06, 2025	0.8	0.8	0.8	0.85	0.75	1.36M
November 05, 2025	0.83	0.8	0.8	0.85	0.77	6.45M
November 04, 2025	0.85	0.83	0.83	0.9	0.8	10.95M
November 03, 2025	0.85	0.8	0.8	0.9	0.8	7.21M
October 31, 2025	0.85	0.83	0.83	0.9	0.8	3.08M
October 30, 2025	0.85	0.85	0.85	0.9	0.84	4.33M
October 29, 2025	0.83	0.85	0.85	0.87	0.8	4.32M
October 28, 2025	0.88	0.85	0.85	0.9	0.83	4.96M
October 27, 2025	0.85	0.88	0.88	0.9	0.85	6.15M
October 24, 2025	0.85	0.85	0.85	0.9	0.84	3.35M
October 23, 2025	0.85	0.85	0.85	0.9	0.8	9.75M
October 22, 2025	0.83	0.85	0.85	0.9	0.83	4.55M
October 21, 2025	0.9	0.85	0.85	0.95	0.8	4.93M
October 20, 2025	0.9	0.9	0.9	0.95	0.85	2.25M

Aptamer Group plc (APTA.L) LSE