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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.95	0.9	0.9	1	0.88	7.03M
October 16, 2025	0.98	0.95	0.95	1	0.91	4.32M
October 15, 2025	0.9	0.98	0.98	1.05	0.9	9.03M
October 14, 2025	1	0.88	0.88	1.1	0.85	21.95M
October 13, 2025	1.17	0.99	0.99	1.17	0.99	11.36M
October 10, 2025	1.1	1.05	1.05	1.15	1	13.82M
October 09, 2025	1.1	1.13	1.13	1.25	1.08	14.61M
October 08, 2025	1.14	1.1	1.1	1.25	1.07	31.15M
October 07, 2025	0.93	0.95	0.95	1	0.9	11.77M
October 06, 2025	0.75	0.93	0.93	0.95	0.7	18.8M
October 03, 2025	0.68	0.73	0.73	0.75	0.65	14.03M
October 02, 2025	0.7	0.68	0.68	0.75	0.67	10.37M
October 01, 2025	0.75	0.72	0.72	0.8	0.7	9.73M
September 30, 2025	0.75	0.75	0.75	0.8	0.7	9.44M
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

Aptamer Group plc (APTA.L) LSE