23.00p+1.00 (+4.55%)02 May 2025, 16:35
Altitude Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 22.00p | 23.00p | 22.40p | 23.00p | 3,217 |
May 1, 2025 | 22.50p | 23.00p | 21.50p | 22.00p | 412,636 |
Apr 30, 2025 | 22.50p | 22.10p | 22.10p | 22.50p | 15,750 |
Apr 29, 2025 | 24.00p | 24.00p | 22.15p | 22.50p | 125,688 |
Apr 28, 2025 | 24.00p | 24.00p | 23.02p | 24.00p | 28,242 |
Apr 25, 2025 | 24.00p | 25.60p | 23.00p | 24.00p | 30,954 |
Apr 24, 2025 | 24.00p | 23.02p | 23.00p | 24.00p | 6,664 |
Apr 23, 2025 | 24.00p | 24.80p | 23.00p | 23.00p | 1,064 |
Apr 17, 2025 | 24.00p | 23.02p | 23.02p | 24.00p | 2,091 |
Apr 16, 2025 | 24.00p | 24.98p | 23.25p | 24.00p | 3,081 |
Apr 14, 2025 | 24.00p | 23.25p | 23.02p | 24.00p | 72 |
Apr 11, 2025 | 24.00p | 24.40p | 23.02p | 24.00p | 21,355 |
Apr 10, 2025 | 24.00p | 24.98p | 24.98p | 24.00p | 280 |
Apr 9, 2025 | 24.00p | 24.98p | 23.02p | 24.00p | 380 |
Apr 8, 2025 | 24.00p | 24.98p | 23.02p | 24.00p | 67 |
Apr 7, 2025 | 24.00p | 23.02p | 22.60p | 24.00p | 498 |
Apr 4, 2025 | 24.50p | 24.98p | 23.55p | 24.50p | 11,349 |
Apr 3, 2025 | 25.50p | 27.00p | 23.55p | 24.50p | 52,532 |
Apr 1, 2025 | 25.50p | 26.97p | 25.25p | 25.50p | 20,022 |
Mar 31, 2025 | 22.50p | 27.00p | 20.80p | 25.50p | 505,811 |
Mar 28, 2025 | 23.00p | 23.14p | 22.78p | 23.00p | 43,666 |
Mar 27, 2025 | 23.00p | 23.40p | 22.67p | 23.00p | 94,594 |
Mar 26, 2025 | 23.00p | 23.29p | 23.00p | 23.00p | 17,587 |
Mar 25, 2025 | 23.00p | 23.84p | 22.38p | 23.00p | 3,516 |
Mar 24, 2025 | 23.00p | 23.40p | 22.30p | 23.00p | 15,257 |
Mar 21, 2025 | 23.00p | 24.00p | 22.00p | 23.00p | 233,175 |
Mar 20, 2025 | 23.00p | 23.45p | 22.11p | 23.00p | 12,723 |
Mar 19, 2025 | 23.00p | 23.45p | 22.25p | 23.00p | 9,531 |
Mar 18, 2025 | 23.00p | 22.71p | 22.41p | 23.00p | 4,487 |
Mar 17, 2025 | 23.00p | 24.00p | 22.71p | 23.00p | 122,485 |
Mar 14, 2025 | 23.00p | 22.66p | 22.66p | 23.00p | 24,574 |
Mar 13, 2025 | 23.00p | 24.00p | 22.65p | 24.00p | 119,045 |
Mar 12, 2025 | 24.50p | 25.00p | 22.55p | 23.00p | 275,297 |
Mar 11, 2025 | 24.50p | 26.00p | 23.00p | 24.50p | 45,167 |
Mar 10, 2025 | 24.50p | 25.97p | 23.20p | 24.50p | 76,341 |
Mar 7, 2025 | 24.00p | 25.00p | 22.60p | 24.50p | 108,435 |
Mar 6, 2025 | 23.50p | 24.25p | 23.21p | 24.00p | 134,376 |
Mar 5, 2025 | 25.00p | 24.50p | 23.50p | 23.50p | 117,877 |
Mar 4, 2025 | 25.50p | 27.00p | 24.12p | 25.00p | 10,189 |
Mar 3, 2025 | 25.50p | 25.05p | 24.23p | 25.50p | 21,831 |
Feb 28, 2025 | 25.50p | 24.20p | 24.20p | 25.50p | 19,523 |
Feb 26, 2025 | 25.00p | 27.00p | 24.50p | 25.50p | 118,950 |
Feb 25, 2025 | 26.50p | 27.00p | 25.00p | 25.50p | 93,263 |
Feb 20, 2025 | 26.50p | 25.50p | 25.50p | 26.50p | 15 |
Feb 19, 2025 | 26.50p | 27.40p | 26.40p | 26.50p | 30,016 |
Feb 18, 2025 | 26.50p | 28.00p | 25.00p | 26.50p | 685 |
Feb 17, 2025 | 26.50p | 28.00p | 26.40p | 26.50p | 1,050 |
Feb 14, 2025 | 26.50p | 25.50p | 25.50p | 26.50p | 180 |
Feb 12, 2025 | 26.50p | 28.00p | 25.25p | 26.50p | 10,006 |
Feb 11, 2025 | 26.50p | 28.00p | 25.00p | 26.50p | 19,218 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.