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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.98	0.98	1	0.85	5.89M
February 19, 2026	0.9	0.95	0.95	0.95	0.9	3.33M
February 18, 2026	0.9	0.9	0.9	0.95	0.87	3.62M
February 17, 2026	0.85	0.9	0.9	0.92	0.85	1.15M
February 16, 2026	0.88	0.9	0.9	0.95	0.85	925,756
February 13, 2026	0.88	0.88	0.88	0.9	0.87	2.35M
February 12, 2026	0.9	0.88	0.88	0.95	0.87	4.72M
February 11, 2026	0.95	0.93	0.93	1	0.85	7.32M
February 10, 2026	0.95	0.95	0.95	1	0.91	2.19M
February 09, 2026	0.93	0.95	0.95	1	0.89	10.07M
February 06, 2026	0.9	0.93	0.88	1	0.85	2.84M
February 05, 2026	0.88	0.95	0.95	0.95	0.87	4.16M
February 04, 2026	0.85	0.88	0.88	0.9	0.85	2.18M
February 03, 2026	0.85	0.85	0.85	0.89	0.8	1.87M
February 02, 2026	0.88	0.85	0.85	0.9	0.8	2.43M
January 30, 2026	0.88	0.88	0.88	0.9	0.85	2.95M
January 29, 2026	0.88	0.88	0.88	0.94	0.86	12.18M
January 28, 2026	0.88	0.85	0.85	0.9	0.85	4.12M
January 27, 2026	0.88	0.88	0.88	0.9	0.86	1.54M
January 26, 2026	0.95	0.88	0.88	1	0.87	6.94M
January 23, 2026	0.9	0.95	0.95	1	0.85	5.33M
January 22, 2026	0.9	0.9	0.9	0.95	0.85	3.3M
January 21, 2026	0.9	0.9	0.9	0.95	0.88	1.47M
January 20, 2026	0.95	0.95	0.95	0.98	0.85	10.73M
January 19, 2026	0.95	0.95	0.95	1	0.9	3.72M
January 16, 2026	0.95	0.98	0.98	1	0.9	1.55M
January 15, 2026	0.95	0.95	0.95	1	0.9	1.49M
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

Aptamer Group plc (APTA.L) LSE