Aptamer Group PLC (AIM:APTA)
London
· Delayed Price · Currency is GBP · Price in GBX 0.8000
0.00 (0.00%)
At close: Dec 5, 2025
Aptamer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.84 | 0.85 | 0.75 | 0.85 | - | 6.25% | 759,660 |
| Dec 4, 2025 | 0.85 | 0.87 | 0.77 | 0.80 | 0.80 | -5.88% | 6,629,712 |
| Dec 3, 2025 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 2,335,146 |
| Dec 2, 2025 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | 3.03% | 2,719,424 |
| Dec 1, 2025 | 0.85 | 0.90 | 0.84 | 0.83 | 0.83 | -2.94% | 2,012,564 |
| Nov 28, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 1,655,649 |
| Nov 27, 2025 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 6,725,400 |
| Nov 26, 2025 | 0.83 | 0.90 | 0.84 | 0.85 | 0.85 | 3.03% | 2,297,071 |
| Nov 25, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -11.29% | 2,560,740 |
| Nov 24, 2025 | 0.90 | 0.95 | 0.81 | 0.93 | 0.93 | 3.33% | 7,787,358 |
| Nov 21, 2025 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | - | 2,084,858 |
| Nov 20, 2025 | 0.90 | 0.93 | 0.85 | 0.90 | 0.90 | - | 1,939,084 |
| Nov 19, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 2,573,238 |
| Nov 18, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | -3.64% | 4,311,710 |
| Nov 17, 2025 | 0.98 | 1.05 | 0.85 | 0.93 | 0.93 | -4.21% | 12,598,260 |
| Nov 14, 2025 | 1.03 | 1.06 | 0.86 | 0.98 | 0.98 | 2.63% | 23,592,870 |
| Nov 13, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 7,753,129 |
| Nov 12, 2025 | 0.85 | 1.05 | 0.84 | 0.95 | 0.95 | 11.76% | 19,121,930 |
| Nov 11, 2025 | 0.83 | 0.90 | 0.77 | 0.85 | 0.85 | 3.03% | 14,419,390 |
| Nov 10, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 2,938,885 |
| Nov 7, 2025 | 0.78 | 0.85 | 0.75 | 0.83 | 0.83 | 3.12% | 7,905,537 |
| Nov 6, 2025 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 1,300,654 |
| Nov 5, 2025 | 0.83 | 0.85 | 0.77 | 0.80 | 0.80 | -3.03% | 6,451,264 |
| Nov 4, 2025 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | 3.12% | 10,022,910 |
| Nov 3, 2025 | 0.83 | 0.90 | 0.80 | 0.80 | 0.80 | -3.03% | 7,212,036 |
| Oct 31, 2025 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 3,083,442 |
| Oct 30, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | - | 4,330,121 |
| Oct 29, 2025 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | - | 4,321,663 |
| Oct 28, 2025 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | -2.86% | 4,964,781 |
| Oct 27, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 2.94% | 6,147,729 |
| Oct 24, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | - | 3,346,005 |
| Oct 23, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 8,750,744 |
| Oct 22, 2025 | 0.83 | 0.90 | 0.84 | 0.85 | 0.85 | 3.03% | 4,454,189 |
| Oct 21, 2025 | 0.90 | 0.95 | 0.80 | 0.83 | 0.83 | -8.33% | 4,928,816 |
| Oct 20, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 2,247,335 |
| Oct 17, 2025 | 0.95 | 1.00 | 0.88 | 0.90 | 0.90 | -5.26% | 7,005,092 |
| Oct 16, 2025 | 0.98 | 1.00 | 0.91 | 0.95 | 0.95 | -2.56% | 4,268,491 |
| Oct 15, 2025 | 0.90 | 1.05 | 0.90 | 0.98 | 0.98 | 10.80% | 9,033,852 |
| Oct 14, 2025 | 1.00 | 1.10 | 0.85 | 0.88 | 0.88 | -11.11% | 25,729,800 |
| Oct 13, 2025 | 1.10 | 1.17 | 0.99 | 0.99 | 0.99 | -5.71% | 12,346,660 |
| Oct 10, 2025 | 1.10 | 1.15 | 1.01 | 1.05 | 1.05 | -6.67% | 13,818,140 |
| Oct 9, 2025 | 1.10 | 1.25 | 1.08 | 1.13 | 1.13 | 2.27% | 14,606,970 |
| Oct 8, 2025 | 1.10 | 1.25 | 1.07 | 1.10 | 1.10 | 15.79% | 30,839,840 |
| Oct 7, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 11,761,400 |
| Oct 6, 2025 | 0.75 | 0.95 | 0.70 | 0.93 | 0.93 | 27.59% | 18,800,280 |
| Oct 3, 2025 | 0.68 | 0.75 | 0.65 | 0.73 | 0.73 | 7.41% | 14,029,340 |
| Oct 2, 2025 | 0.70 | 0.75 | 0.67 | 0.68 | 0.68 | -6.25% | 10,374,850 |
| Oct 1, 2025 | 0.75 | 0.80 | 0.70 | 0.72 | 0.72 | -4.00% | 9,726,325 |
| Sep 30, 2025 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 9,439,251 |
| Sep 29, 2025 | 0.78 | 0.80 | 0.65 | 0.75 | 0.75 | -3.23% | 49,201,970 |