1. Share Prices

  2. Altitude Group PLC (ALT)

21.00p+1.20 (+6.06%)07 Aug 2025, 08:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Altitude Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202519.50p20.97p18.63p19.80p65,060
Aug 5, 202519.00p20.50p19.25p19.50p72,151
Aug 4, 202518.50p19.74p18.00p19.00p143,893
Aug 1, 202518.50p19.00p18.80p19.00p66,197
Jul 31, 202520.00p19.49p18.25p18.50p186,464
Jul 30, 202520.50p20.01p19.02p20.00p42,530
Jul 29, 202520.50p20.06p20.06p20.50p10,000
Jul 28, 202520.50p20.99p20.40p20.50p154,775
Jul 25, 202520.50p20.80p20.00p20.80p84,586
Jul 24, 202521.50p21.00p19.60p20.20p550,147
Jul 22, 202522.50p23.00p22.45p22.50p177,000
Jul 21, 202523.00p22.05p22.05p23.00p5,145
Jul 18, 202523.00p22.02p22.00p23.00p1,545
Jul 17, 202523.00p23.20p22.10p23.00p9,484
Jul 15, 202523.50p23.10p23.00p23.00p22,118
Jul 14, 202523.50p23.28p23.28p23.50p10
Jul 10, 202524.50p24.01p24.00p23.50p17,525
Jul 9, 202524.50p24.20p24.00p24.50p422
Jul 8, 202524.50p24.97p24.01p24.50p39,831
Jul 7, 202524.50p24.67p24.25p24.50p2,005
Jul 4, 202524.50p24.70p24.19p24.50p104,500
Jul 3, 202524.50p24.25p23.60p24.50p4,036
Jul 2, 202525.00p25.00p24.12p24.50p166,675
Jul 1, 202525.00p26.00p24.00p25.00p13,521
Jun 27, 202525.00p25.48p24.61p25.00p11,470
Jun 25, 202525.00p24.55p24.55p25.00p1,387
Jun 24, 202525.00p25.44p25.30p25.00p27,075
Jun 23, 202525.00p24.42p24.42p25.00p1,844
Jun 20, 202525.00p26.00p24.40p25.00p5,451
Jun 19, 202525.00p25.44p25.44p25.00p5,322
Jun 18, 202524.00p25.77p23.00p25.00p180,629
Jun 17, 202523.50p25.00p22.45p24.00p205,669
Jun 16, 202523.50p24.97p23.18p23.50p17,914
Jun 13, 202523.00p24.80p22.00p23.50p75,077
Jun 12, 202521.50p23.90p21.01p23.00p129,585
Jun 11, 202520.50p22.89p20.30p21.50p291,322
Jun 10, 202520.50p21.00p20.00p20.60p24,329
Jun 9, 202520.50p20.99p20.30p20.50p22,296
Jun 6, 202520.50p21.00p20.30p20.80p25,832
Jun 5, 202521.00p20.98p20.15p20.50p128,926
Jun 4, 202521.00p22.00p20.00p21.00p91,793
Jun 3, 202521.00p22.00p20.00p21.00p14,324
Jun 2, 202521.00p20.88p20.27p21.00p9,088
May 29, 202521.00p22.00p20.67p21.00p105,057
May 28, 202521.50p22.20p20.27p21.80p132,363
May 27, 202521.50p21.37p21.37p21.50p60,000
May 23, 202522.00p23.00p20.00p21.50p8,778
May 22, 202522.00p23.00p22.98p22.00p16,954
May 21, 202521.50p23.00p20.00p22.00p54,859
May 20, 202521.50p23.00p22.27p21.50p55,905
12345
Showing 1 to 50 of 232

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC231.8213.52
Intercontinental Hotels Group PLC9,350.007.72
Serco Group PLC227.008.40
Aston Martin Lagonda Global Holdings PLC73.703.44
Hammerson PLC307.202.40
Bridgepoint Group PLC338.001.81

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC173.40-23.10
Hikma Pharmaceuticals PLC1,728.00-8.28
Wpp PLC385.95-4.02
Bt Group PLC204.60-3.54
Goodwin PLC9,220.00-2.95
Future PLC694.50-2.32