23.00p+1.00 (+4.55%)02 May 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Altitude Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 202522.00p23.00p22.40p23.00p3,217
May 1, 202522.50p23.00p21.50p22.00p412,636
Apr 30, 202522.50p22.10p22.10p22.50p15,750
Apr 29, 202524.00p24.00p22.15p22.50p125,688
Apr 28, 202524.00p24.00p23.02p24.00p28,242
Apr 25, 202524.00p25.60p23.00p24.00p30,954
Apr 24, 202524.00p23.02p23.00p24.00p6,664
Apr 23, 202524.00p24.80p23.00p23.00p1,064
Apr 17, 202524.00p23.02p23.02p24.00p2,091
Apr 16, 202524.00p24.98p23.25p24.00p3,081
Apr 14, 202524.00p23.25p23.02p24.00p72
Apr 11, 202524.00p24.40p23.02p24.00p21,355
Apr 10, 202524.00p24.98p24.98p24.00p280
Apr 9, 202524.00p24.98p23.02p24.00p380
Apr 8, 202524.00p24.98p23.02p24.00p67
Apr 7, 202524.00p23.02p22.60p24.00p498
Apr 4, 202524.50p24.98p23.55p24.50p11,349
Apr 3, 202525.50p27.00p23.55p24.50p52,532
Apr 1, 202525.50p26.97p25.25p25.50p20,022
Mar 31, 202522.50p27.00p20.80p25.50p505,811
Mar 28, 202523.00p23.14p22.78p23.00p43,666
Mar 27, 202523.00p23.40p22.67p23.00p94,594
Mar 26, 202523.00p23.29p23.00p23.00p17,587
Mar 25, 202523.00p23.84p22.38p23.00p3,516
Mar 24, 202523.00p23.40p22.30p23.00p15,257
Mar 21, 202523.00p24.00p22.00p23.00p233,175
Mar 20, 202523.00p23.45p22.11p23.00p12,723
Mar 19, 202523.00p23.45p22.25p23.00p9,531
Mar 18, 202523.00p22.71p22.41p23.00p4,487
Mar 17, 202523.00p24.00p22.71p23.00p122,485
Mar 14, 202523.00p22.66p22.66p23.00p24,574
Mar 13, 202523.00p24.00p22.65p24.00p119,045
Mar 12, 202524.50p25.00p22.55p23.00p275,297
Mar 11, 202524.50p26.00p23.00p24.50p45,167
Mar 10, 202524.50p25.97p23.20p24.50p76,341
Mar 7, 202524.00p25.00p22.60p24.50p108,435
Mar 6, 202523.50p24.25p23.21p24.00p134,376
Mar 5, 202525.00p24.50p23.50p23.50p117,877
Mar 4, 202525.50p27.00p24.12p25.00p10,189
Mar 3, 202525.50p25.05p24.23p25.50p21,831
Feb 28, 202525.50p24.20p24.20p25.50p19,523
Feb 26, 202525.00p27.00p24.50p25.50p118,950
Feb 25, 202526.50p27.00p25.00p25.50p93,263
Feb 20, 202526.50p25.50p25.50p26.50p15
Feb 19, 202526.50p27.40p26.40p26.50p30,016
Feb 18, 202526.50p28.00p25.00p26.50p685
Feb 17, 202526.50p28.00p26.40p26.50p1,050
Feb 14, 202526.50p25.50p25.50p26.50p180
Feb 12, 202526.50p28.00p25.25p26.50p10,006
Feb 11, 202526.50p28.00p25.00p26.50p19,218
Showing 1 to 50 of 233
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00