Altitude Group (ALT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Altitude Group

Date Open High Low Close* Volume
11/07/2025 23.50p 23.50p 23.29p 23.50p 0
10/07/2025 24.50p 24.50p 23.50p 23.50p 17526
09/07/2025 24.50p 24.50p 24.00p 24.50p 422
08/07/2025 24.50p 24.97p 24.01p 24.50p 39831
07/07/2025 24.50p 24.67p 24.25p 24.50p 2005
04/07/2025 24.50p 24.70p 24.19p 24.50p 104500
03/07/2025 24.50p 24.50p 23.60p 24.50p 4036
02/07/2025 25.00p 25.00p 24.25p 24.50p 131675
01/07/2025 25.00p 26.00p 24.00p 25.00p 13521
30/06/2025 25.00p 25.00p 25.00p 25.00p 0
27/06/2025 25.00p 25.48p 24.61p 25.00p 11470
26/06/2025 25.00p 25.00p 25.00p 25.00p 0
25/06/2025 25.00p 25.00p 24.55p 25.00p 1387
24/06/2025 25.00p 25.44p 25.00p 25.00p 27075
23/06/2025 25.00p 25.00p 24.42p 25.00p 1844
20/06/2025 25.00p 26.00p 24.40p 25.00p 5451
19/06/2025 25.00p 25.44p 25.00p 25.00p 5322
18/06/2025 24.00p 25.77p 23.00p 25.00p 180629
17/06/2025 23.50p 25.00p 22.45p 24.00p 205669
16/06/2025 23.50p 24.97p 23.18p 23.50p 17914
13/06/2025 23.00p 24.80p 22.00p 23.50p 75077
12/06/2025 21.50p 23.90p 21.01p 23.00p 129585
11/06/2025 20.50p 22.89p 20.30p 21.50p 291322
10/06/2025 20.50p 21.00p 20.00p 20.60p 24330
09/06/2025 20.50p 20.99p 20.30p 20.50p 22296
06/06/2025 20.50p 21.00p 20.30p 20.80p 25832
05/06/2025 21.00p 21.00p 20.15p 20.50p 128926
04/06/2025 21.00p 22.00p 20.00p 21.00p 91793
03/06/2025 21.00p 22.00p 20.00p 21.00p 14324
02/06/2025 21.00p 21.00p 20.27p 21.00p 9088
30/05/2025 21.00p 21.00p 20.23p 21.00p 0
29/05/2025 21.00p 22.00p 20.67p 21.00p 105057
28/05/2025 21.50p 22.20p 20.28p 21.80p 132363
27/05/2025 21.50p 21.50p 21.37p 21.50p 60000
23/05/2025 22.00p 23.00p 20.00p 21.50p 8779
22/05/2025 22.00p 23.00p 22.00p 22.00p 16954
21/05/2025 21.50p 23.00p 20.00p 22.00p 54859
20/05/2025 21.50p 23.00p 21.50p 21.50p 55905
19/05/2025 21.00p 23.00p 20.66p 21.50p 25047
16/05/2025 21.00p 22.00p 21.00p 21.00p 7000
15/05/2025 21.00p 21.40p 20.02p 21.00p 29388
14/05/2025 21.50p 22.00p 20.21p 21.00p 65129
13/05/2025 21.50p 21.50p 20.11p 21.40p 95624
12/05/2025 20.50p 22.87p 20.50p 21.50p 226346
09/05/2025 20.50p 21.00p 20.19p 20.50p 19890
08/05/2025 20.50p 21.00p 20.00p 20.50p 403348
07/05/2025 20.50p 21.00p 20.01p 20.50p 189274
06/05/2025 22.00p 23.40p 20.00p 20.50p 396070
02/05/2025 22.00p 23.00p 22.00p 23.00p 3217
01/05/2025 22.50p 23.00p 21.50p 22.00p 412636
30/04/2025 22.50p 22.50p 22.10p 22.50p 15750
29/04/2025 24.00p 24.00p 22.50p 22.50p 38150
28/04/2025 24.00p 24.00p 23.02p 24.00p 28242
25/04/2025 24.00p 25.60p 23.00p 24.00p 30954
24/04/2025 24.00p 24.00p 23.00p 24.00p 6664
23/04/2025 24.00p 24.80p 23.00p 23.00p 1064
22/04/2025 24.00p 24.00p 23.67p 24.00p 0
17/04/2025 24.00p 24.00p 23.02p 24.00p 2091
16/04/2025 24.00p 24.98p 23.25p 24.00p 3081
15/04/2025 24.00p 24.00p 23.67p 24.00p 0
14/04/2025 24.00p 24.00p 23.02p 24.00p 72
11/04/2025 24.00p 24.40p 23.02p 24.00p 21355
10/04/2025 24.00p 24.98p 24.00p 24.00p 280
09/04/2025 24.00p 24.98p 23.02p 24.00p 380
08/04/2025 24.00p 24.98p 23.02p 24.00p 67
07/04/2025 24.00p 24.00p 22.60p 24.00p 498
04/04/2025 24.50p 24.98p 23.55p 24.50p 11349
03/04/2025 25.50p 27.00p 23.55p 24.50p 52533
02/04/2025 25.50p 25.50p 24.56p 25.50p 0
01/04/2025 25.50p 26.97p 25.25p 25.50p 20022
31/03/2025 22.50p 27.00p 20.80p 25.50p 505811
28/03/2025 23.00p 23.15p 22.78p 23.00p 43666
27/03/2025 23.00p 23.40p 22.67p 23.00p 94594
26/03/2025 23.00p 23.29p 23.00p 23.00p 17587
25/03/2025 23.00p 23.85p 22.38p 23.00p 3516
24/03/2025 23.00p 23.40p 22.30p 23.00p 15257
21/03/2025 23.00p 24.00p 22.00p 23.00p 233175
20/03/2025 23.00p 23.45p 22.11p 23.00p 12723
19/03/2025 23.00p 23.45p 22.25p 23.00p 9531
18/03/2025 23.00p 23.00p 22.41p 23.00p 4487
17/03/2025 23.00p 24.00p 22.71p 23.00p 122485
14/03/2025 23.00p 23.00p 22.66p 23.00p 24574
13/03/2025 23.00p 24.00p 22.65p 24.00p 119045
12/03/2025 24.50p 25.00p 22.55p 23.00p 275298
11/03/2025 24.50p 26.00p 23.00p 24.50p 45168
10/03/2025 24.50p 25.97p 23.20p 24.50p 76341
07/03/2025 24.00p 25.00p 22.60p 24.50p 108435
06/03/2025 23.50p 24.25p 23.21p 24.00p 134376
05/03/2025 25.00p 25.00p 23.50p 23.50p 117877
04/03/2025 25.50p 27.00p 24.12p 25.00p 10189
03/03/2025 25.50p 25.50p 24.23p 25.50p 21831
28/02/2025 25.50p 25.50p 24.20p 25.50p 19523
27/02/2025 25.50p 25.50p 24.39p 25.50p 0
26/02/2025 25.00p 27.00p 24.50p 25.50p 118950
25/02/2025 26.50p 27.00p 25.00p 25.50p 93263
24/02/2025 26.50p 26.50p 25.82p 26.50p 0
21/02/2025 26.50p 26.50p 25.82p 26.50p 0
20/02/2025 26.50p 26.50p 25.50p 26.50p 15
19/02/2025 26.50p 27.40p 26.40p 26.50p 30016
18/02/2025 26.50p 28.00p 25.00p 26.50p 685
17/02/2025 26.50p 28.00p 26.40p 26.50p 1050
14/02/2025 26.50p 26.50p 25.50p 26.50p 180
13/02/2025 26.50p 26.50p 25.82p 26.50p 0
12/02/2025 26.50p 28.00p 25.25p 26.50p 10006
11/02/2025 26.50p 28.00p 25.00p 26.50p 19218
10/02/2025 26.50p 26.50p 25.25p 26.50p 21112
07/02/2025 26.50p 27.65p 26.25p 26.50p 20247
06/02/2025 24.00p 27.75p 23.30p 26.50p 221548
05/02/2025 24.00p 24.00p 23.55p 24.00p 0
04/02/2025 24.00p 24.00p 23.30p 24.00p 14870
03/02/2025 24.00p 25.00p 23.00p 24.00p 44188
31/01/2025 24.00p 24.39p 23.25p 24.00p 45777
30/01/2025 25.00p 25.00p 23.50p 24.00p 105727
29/01/2025 25.50p 26.00p 24.11p 25.00p 34916
28/01/2025 25.50p 25.50p 24.67p 25.50p 23812
27/01/2025 25.50p 26.43p 25.50p 25.50p 15
24/01/2025 25.50p 25.50p 24.91p 25.50p 9411
23/01/2025 25.00p 27.00p 24.61p 25.50p 6524
22/01/2025 25.00p 26.00p 25.00p 25.00p 59427
21/01/2025 25.50p 25.50p 24.00p 25.00p 50516
20/01/2025 25.50p 27.00p 24.30p 25.50p 14716
17/01/2025 25.50p 25.50p 24.37p 25.50p 6873
16/01/2025 25.50p 25.50p 25.00p 25.50p 25875
15/01/2025 25.50p 25.50p 24.27p 25.50p 35983
14/01/2025 26.00p 27.60p 25.00p 25.50p 35662
13/01/2025 26.50p 27.00p 25.00p 26.00p 47580
10/01/2025 26.50p 26.50p 26.01p 26.50p 3000
09/01/2025 26.50p 26.80p 26.01p 26.50p 4498
08/01/2025 27.50p 27.50p 25.35p 26.50p 20506
07/01/2025 27.50p 27.50p 26.05p 27.50p 3724
06/01/2025 27.50p 27.50p 27.06p 27.50p 0
03/01/2025 27.50p 27.50p 27.06p 27.50p 0
02/01/2025 27.50p 27.50p 27.06p 27.50p 0
31/12/2024 27.50p 27.50p 26.33p 27.50p 3417
30/12/2024 27.50p 27.50p 26.33p 27.00p 4521
27/12/2024 27.00p 29.00p 27.00p 27.50p 44022
24/12/2024 27.00p 28.00p 27.00p 27.00p 4552
23/12/2024 27.00p 27.33p 27.00p 27.00p 200
20/12/2024 27.00p 27.90p 27.00p 27.00p 2229
19/12/2024 28.50p 28.50p 26.00p 27.00p 81882
18/12/2024 28.50p 28.50p 27.18p 28.50p 34009
17/12/2024 28.50p 28.50p 27.51p 28.50p 1749
16/12/2024 29.00p 29.00p 27.00p 28.50p 42779
13/12/2024 29.00p 29.89p 29.00p 29.00p 30
12/12/2024 29.00p 29.00p 28.78p 29.00p 0
11/12/2024 28.50p 29.84p 27.00p 29.00p 40302
10/12/2024 28.50p 28.50p 28.40p 28.40p 2000
09/12/2024 28.50p 28.50p 27.25p 28.00p 56503
06/12/2024 29.00p 29.00p 27.00p 28.50p 112967
05/12/2024 29.00p 31.00p 27.00p 29.00p 1013
04/12/2024 29.00p 30.44p 28.50p 29.00p 9139
03/12/2024 28.50p 30.89p 28.50p 29.00p 68043
02/12/2024 29.00p 30.00p 28.00p 29.00p 132797
29/11/2024 29.00p 29.62p 29.00p 29.00p 0
28/11/2024 29.00p 29.40p 28.12p 29.00p 4734
27/11/2024 29.00p 29.40p 29.00p 29.00p 485
26/11/2024 29.00p 29.00p 28.00p 29.00p 17416
25/11/2024 29.00p 30.00p 28.00p 29.00p 13767
22/11/2024 29.00p 30.00p 28.00p 29.00p 4225
21/11/2024 29.00p 30.00p 28.11p 29.00p 13174
20/11/2024 29.00p 30.00p 28.11p 28.40p 590
19/11/2024 29.00p 29.50p 28.00p 29.00p 16178
18/11/2024 28.50p 30.00p 28.00p 29.00p 34756
15/11/2024 34.00p 34.00p 27.30p 28.50p 707455
14/11/2024 34.00p 35.45p 33.40p 34.00p 86130
13/11/2024 34.50p 36.00p 33.74p 34.00p 12150
12/11/2024 34.50p 34.80p 34.15p 34.50p 3876
11/11/2024 34.50p 36.00p 33.68p 34.50p 10006
08/11/2024 34.50p 35.18p 33.67p 34.50p 57754
07/11/2024 34.50p 36.00p 33.78p 34.50p 184
06/11/2024 33.50p 35.96p 32.00p 34.50p 76548
05/11/2024 33.50p 33.50p 33.36p 33.50p 5967
04/11/2024 33.50p 34.49p 32.00p 33.50p 3404
01/11/2024 33.50p 35.00p 33.14p 33.50p 7018
31/10/2024 30.50p 34.75p 30.50p 33.50p 166673
30/10/2024 30.50p 32.00p 30.40p 30.50p 55082
29/10/2024 31.00p 32.00p 29.00p 31.00p 74407
28/10/2024 31.00p 32.00p 30.00p 31.00p 3283
25/10/2024 31.00p 32.00p 30.00p 31.00p 3103
24/10/2024 31.50p 31.50p 31.00p 31.00p 22185
23/10/2024 32.00p 32.00p 30.00p 31.50p 25100
22/10/2024 32.50p 33.00p 31.00p 32.00p 36491
21/10/2024 32.50p 33.24p 32.26p 32.50p 33453
18/10/2024 34.00p 35.00p 32.00p 32.50p 68337
17/10/2024 31.00p 34.40p 31.00p 34.00p 326672
16/10/2024 29.00p 31.85p 28.15p 31.00p 195405
15/10/2024 29.00p 29.75p 29.00p 29.00p 48237
14/10/2024 29.00p 30.00p 28.00p 29.00p 129
11/10/2024 29.00p 29.29p 28.00p 29.00p 17633
10/10/2024 29.00p 29.00p 28.87p 29.00p 0
09/10/2024 29.00p 29.35p 28.00p 29.00p 4062
08/10/2024 29.00p 30.00p 28.50p 29.00p 17406
07/10/2024 29.50p 30.50p 28.21p 29.00p 151596
04/10/2024 29.50p 30.00p 29.00p 29.50p 7806
03/10/2024 29.50p 30.60p 29.01p 29.50p 6910
02/10/2024 31.00p 32.00p 29.01p 29.50p 92955
01/10/2024 31.00p 32.00p 30.00p 31.00p 10042
30/09/2024 30.50p 31.00p 30.00p 31.00p 7961
27/09/2024 30.50p 31.00p 30.00p 30.50p 2276
26/09/2024 31.00p 31.00p 29.97p 30.50p 67063

*Close Price adjusted for both dividends and splits