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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.35	0.38	0.38	0.4	0.33	42.56M
July 03, 2025	0.36	0.38	0.38	0.4	0.35	8.63M
July 02, 2025	0.36	0.37	0.37	0.4	0.35	4.62M
July 01, 2025	0.38	0.38	0.38	0.45	0.36	26.24M
June 30, 2025	0.39	0.41	0.41	0.43	0.34	35.06M
June 27, 2025	0.35	0.34	0.34	0.35	0.32	2.75M
June 26, 2025	0.36	0.34	0.34	0.36	0.32	5.58M
June 25, 2025	0.36	0.34	0.34	0.36	0.31	15.05M
June 24, 2025	0.31	0.32	0.32	0.33	0.3	6.05M
June 23, 2025	0.31	0.32	0.32	0.33	0.31	2.24M
June 20, 2025	0.32	0.3	0.3	0.33	0.3	7.45M
June 19, 2025	0.33	0.33	0.33	0.33	0.32	3.08M
June 18, 2025	0.32	0.33	0.33	0.33	0.32	5.34M
June 17, 2025	0.34	0.33	0.33	0.34	0.32	3.2M
June 16, 2025	0.33	0.33	0.33	0.34	0.32	3.38M
June 13, 2025	0.34	0.33	0.33	0.34	0.32	1.45M
June 12, 2025	0.33	0.33	0.33	0.34	0.32	9.29M
June 11, 2025	0.33	0.33	0.33	0.34	0.32	3.47M
June 10, 2025	0.33	0.33	0.33	0.34	0.32	3.83M
June 09, 2025	0.34	0.33	0.33	0.35	0.32	23.36M
June 06, 2025	0.35	0.35	0.35	0.35	0.34	5.36M
June 05, 2025	0.35	0.35	0.35	0.35	0.34	1.51M
June 04, 2025	0.36	0.35	0.35	0.36	0.33	9.08M
June 03, 2025	0.34	0.35	0.35	0.36	0.34	1.51M
June 02, 2025	0.35	0.35	0.35	0.37	0.33	15.94M
May 30, 2025	0.38	0.38	0.38	0.42	0.35	33.1M
May 29, 2025	0.35	0.34	0.34	0.35	0.33	1.39M
May 28, 2025	0.35	0.34	0.34	0.39	0.33	5.96M
May 27, 2025	0.38	0.37	0.37	0.39	0.35	4.63M

Aptamer Group plc (APTA.L) LSE