1. Share Prices

  2. Aptamer Group PLC (APTA)

0.80p-0.03 (-3.03%)05 Nov 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aptamer Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20250.82p0.85p0.77p0.80p6,451,264
Nov 4, 20250.85p0.90p0.80p0.82p10,022,918
Nov 3, 20250.82p0.90p0.80p0.80p7,212,036
Oct 31, 20250.85p0.90p0.80p0.82p3,083,442
Oct 30, 20250.85p0.90p0.84p0.85p4,330,121
Oct 29, 20250.82p0.87p0.80p0.85p4,321,663
Oct 28, 20250.88p0.90p0.83p0.85p4,964,781
Oct 27, 20250.85p0.90p0.85p0.88p6,147,729
Oct 24, 20250.85p0.90p0.84p0.85p3,346,005
Oct 23, 20250.85p0.90p0.80p0.85p8,750,744
Oct 22, 20250.82p0.90p0.84p0.85p4,454,189
Oct 21, 20250.90p0.95p0.80p0.82p4,928,816
Oct 20, 20250.90p0.95p0.85p0.90p2,247,335
Oct 17, 20250.95p1.00p0.88p0.90p7,005,092
Oct 16, 20250.97p1.00p0.91p0.95p4,268,491
Oct 15, 20250.90p1.05p0.90p0.97p9,033,852
Oct 14, 20251.00p1.10p0.85p0.88p25,729,802
Oct 13, 20251.10p1.17p0.99p0.99p12,346,665
Oct 10, 20251.10p1.15p1.00p1.05p13,818,146
Oct 9, 20251.10p1.25p1.08p1.13p14,606,972
Oct 8, 20251.10p1.25p1.07p1.10p30,839,841
Oct 7, 20250.93p1.00p0.90p0.95p11,761,400
Oct 6, 20250.75p0.95p0.70p0.93p18,800,286
Oct 3, 20250.68p0.75p0.65p0.72p14,029,340
Oct 2, 20250.70p0.75p0.67p0.68p10,374,852
Oct 1, 20250.75p0.80p0.70p0.72p9,726,325
Sep 30, 20250.75p0.80p0.70p0.75p9,439,251
Sep 29, 20250.78p0.80p0.65p0.75p49,201,978
Sep 26, 20250.80p0.85p0.75p0.78p11,646,120
Sep 25, 20250.82p0.85p0.80p0.82p10,388,576
Sep 24, 20250.82p0.85p0.75p0.82p21,086,652
Sep 23, 20250.93p0.95p0.80p0.85p26,267,097
Sep 22, 20250.97p1.00p0.90p0.93p17,920,832
Sep 19, 20250.97p1.00p0.95p0.97p4,744,436
Sep 18, 20250.97p1.00p0.95p0.97p3,432,054
Sep 17, 20251.00p1.05p0.95p1.00p8,427,514
Sep 16, 20251.00p1.05p0.95p1.00p4,556,637
Sep 15, 20251.10p1.20p0.95p1.00p17,302,142
Sep 12, 20251.10p1.20p1.03p1.10p8,627,030
Sep 11, 20251.15p1.20p1.07p1.10p7,443,747
Sep 10, 20251.18p1.20p1.05p1.10p20,144,365
Sep 9, 20251.13p1.25p1.11p1.15p26,905,509
Sep 8, 20251.00p1.15p0.97p1.10p28,676,041
Sep 5, 20251.02p1.10p0.95p1.00p23,624,338
Sep 4, 20251.13p1.15p0.91p1.05p57,675,300
Sep 3, 20251.27p1.30p1.10p1.13p38,383,992
Sep 2, 20251.40p1.57p1.22p1.30p41,704,376
Sep 1, 20251.18p1.40p1.10p1.30p63,832,078
Aug 29, 20251.00p1.25p0.93p1.20p96,561,202
Aug 28, 20251.00p1.05p0.85p1.00p69,451,470
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.