Altitude Group plc (ALT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:50PM BST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 41.70 | 41.70 | 40.25 | 40.31 | 40.31 | 4,779 |
| 30 May 2024 | 38.00 | 40.80 | 37.00 | 41.00 | 41.00 | 124,029 |
| 29 May 2024 | 37.00 | 38.97 | 36.00 | 38.00 | 38.00 | 171,184 |
| 28 May 2024 | 39.50 | 40.00 | 36.00 | 37.00 | 37.00 | 336,434 |
| 24 May 2024 | 39.50 | 39.18 | 39.05 | 39.50 | 39.50 | 20,042 |
| 23 May 2024 | 39.50 | 39.60 | 39.60 | 39.50 | 39.50 | 1,679 |
| 22 May 2024 | 41.00 | 40.25 | 39.10 | 39.50 | 39.50 | 121,662 |
| 21 May 2024 | 41.00 | 43.95 | 39.20 | 41.00 | 41.00 | 266,188 |
| 20 May 2024 | 37.50 | 42.40 | 35.20 | 41.00 | 41.00 | 238,149 |
| 17 May 2024 | 37.50 | 38.28 | 37.50 | 37.50 | 37.50 | 569 |
| 16 May 2024 | 37.00 | 38.20 | 36.50 | 37.50 | 37.50 | 65,193 |
| 15 May 2024 | 37.00 | 37.98 | 37.30 | 37.00 | 37.00 | 10,872 |
| 14 May 2024 | 38.00 | 37.95 | 37.25 | 37.00 | 37.00 | 56,525 |
| 13 May 2024 | 38.50 | 40.00 | 37.00 | 38.00 | 38.00 | 132,754 |
| 10 May 2024 | 39.00 | 38.50 | 38.50 | 39.00 | 39.00 | 37,240 |
| 09 May 2024 | 39.00 | 38.40 | 38.40 | 39.00 | 39.00 | 2,619 |
| 08 May 2024 | 39.00 | 39.00 | 38.22 | 39.00 | 39.00 | 37,515 |
| 07 May 2024 | 39.50 | 40.40 | 38.00 | 39.00 | 39.00 | 262,401 |
| 03 May 2024 | 36.00 | 41.00 | 36.77 | 39.50 | 39.50 | 320,187 |
| 02 May 2024 | 36.00 | 37.00 | 35.20 | 36.50 | 36.50 | 135,750 |
| 01 May 2024 | 33.50 | 37.48 | 32.00 | 36.50 | 36.50 | 966,377 |
| 30 Apr 2024 | 31.00 | 32.00 | 29.40 | 31.50 | 31.50 | 132,922 |
| 29 Apr 2024 | 28.50 | 32.00 | 29.63 | 31.00 | 31.00 | 122,188 |
| 26 Apr 2024 | 28.50 | 29.68 | 27.55 | 28.50 | 28.50 | 3,362 |
| 25 Apr 2024 | 28.50 | 28.00 | 27.55 | 28.50 | 28.50 | 12,509 |
| 24 Apr 2024 | 28.50 | 29.68 | 28.00 | 28.50 | 28.50 | 48,664 |
| 23 Apr 2024 | 28.50 | 27.86 | 27.17 | 28.50 | 28.50 | 31,979 |
| 22 Apr 2024 | 28.50 | 27.88 | 27.00 | 28.50 | 28.50 | 30,293 |
| 19 Apr 2024 | 28.50 | 28.25 | 27.00 | 28.50 | 28.50 | 27,684 |
| 18 Apr 2024 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 3,694 |
| 17 Apr 2024 | 29.00 | 29.68 | 26.60 | 29.00 | 29.00 | 223,903 |
| 16 Apr 2024 | 28.50 | 28.60 | 28.13 | 28.60 | 28.60 | 40,303 |
| 15 Apr 2024 | 29.00 | 29.34 | 28.00 | 29.00 | 29.00 | 14,666 |
| 12 Apr 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 7,104 |
| 11 Apr 2024 | 29.00 | 28.75 | 27.25 | 29.00 | 29.00 | 20,369 |
| 10 Apr 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 6,053 |
| 09 Apr 2024 | 29.00 | 28.03 | 28.00 | 29.00 | 29.00 | 18,214 |
| 08 Apr 2024 | 29.00 | 29.40 | 28.00 | 29.00 | 29.00 | 93,416 |
| 05 Apr 2024 | 29.00 | 29.70 | 28.11 | 29.00 | 29.00 | 49,518 |
| 04 Apr 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 109,328 |
| 03 Apr 2024 | 30.00 | 30.00 | 29.28 | 30.00 | 30.00 | 97,000 |
| 02 Apr 2024 | 30.00 | 30.00 | 29.21 | 30.00 | 30.00 | 76,557 |
| 28 Mar 2024 | 30.00 | 31.00 | 29.24 | 30.00 | 30.00 | 6,869 |
| 27 Mar 2024 | 30.00 | 31.60 | 29.72 | 30.00 | 30.00 | 25,457 |
| 26 Mar 2024 | 30.00 | 30.88 | 29.68 | 30.00 | 30.00 | 5,384 |
| 25 Mar 2024 | 30.00 | 29.61 | 29.60 | 30.00 | 30.00 | 315 |
| 22 Mar 2024 | 29.50 | 30.88 | 29.55 | 30.00 | 30.00 | 61,519 |
| 21 Mar 2024 | 29.50 | 30.00 | 29.33 | 29.50 | 29.50 | 110,000 |
| 20 Mar 2024 | 29.50 | 29.33 | 29.33 | 29.50 | 29.50 | 3,526 |
| 19 Mar 2024 | 29.50 | 29.25 | 29.24 | 29.50 | 29.50 | 5,125 |
| 18 Mar 2024 | 29.50 | 29.68 | 29.00 | 29.50 | 29.50 | 26,009 |
| 15 Mar 2024 | 29.50 | 32.00 | 29.50 | 29.50 | 29.50 | 32,226 |
| 14 Mar 2024 | 29.50 | 30.00 | 29.18 | 29.50 | 29.50 | 35,004 |
| 13 Mar 2024 | 29.50 | 29.70 | 28.40 | 29.50 | 29.50 | 17,813 |
| 12 Mar 2024 | 29.50 | 29.10 | 29.10 | 29.50 | 29.50 | 1,021 |
| 11 Mar 2024 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | 53,909 |
| 08 Mar 2024 | 29.50 | 29.03 | 29.00 | 29.00 | 29.00 | 40,149 |
| 07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 Mar 2024 | 29.50 | 29.31 | 29.31 | 29.50 | 29.50 | 20,000 |
| 05 Mar 2024 | 31.00 | 31.20 | 29.00 | 31.20 | 31.20 | 84,516 |
| 04 Mar 2024 | 31.50 | 32.00 | 30.17 | 31.00 | 31.00 | 11,920 |
| 01 Mar 2024 | 32.00 | 33.00 | 30.20 | 30.20 | 30.20 | 73,333 |
| 29 Feb 2024 | 32.00 | 31.22 | 31.22 | 32.00 | 32.00 | 4,760 |
| 28 Feb 2024 | 32.00 | 31.51 | 31.00 | 32.00 | 32.00 | 13,764 |
| 27 Feb 2024 | 32.00 | 32.80 | 31.00 | 32.00 | 32.00 | 40,935 |
| 26 Feb 2024 | 31.50 | 32.80 | 31.00 | 32.00 | 32.00 | 203,970 |
| 23 Feb 2024 | 28.30 | 31.80 | 28.99 | 31.50 | 31.50 | 163,616 |
| 22 Feb 2024 | 28.00 | 28.99 | 27.27 | 28.30 | 28.30 | 14,057 |
| 21 Feb 2024 | 27.50 | 29.00 | 28.00 | 28.00 | 28.00 | 64,323 |
| 20 Feb 2024 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 115,078 |
| 19 Feb 2024 | 29.00 | 30.00 | 27.00 | 27.50 | 27.50 | 99,238 |
| 16 Feb 2024 | 29.00 | 28.25 | 28.03 | 29.00 | 29.00 | 30,942 |
| 15 Feb 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 53,039 |
| 14 Feb 2024 | 29.00 | 29.93 | 29.93 | 29.00 | 29.00 | 21 |
| 13 Feb 2024 | 30.50 | 31.00 | 28.03 | 29.00 | 29.00 | 58,318 |
| 12 Feb 2024 | 30.50 | 31.00 | 30.05 | 30.50 | 30.50 | 68,082 |
| 09 Feb 2024 | 30.50 | 30.03 | 30.02 | 30.50 | 30.50 | 9,267 |
| 08 Feb 2024 | 32.50 | 32.66 | 30.02 | 30.50 | 30.50 | 153,275 |
| 07 Feb 2024 | 32.50 | 32.66 | 32.00 | 32.50 | 32.50 | 6,067 |
| 06 Feb 2024 | 32.50 | 32.13 | 32.01 | 32.50 | 32.50 | 11,840 |
| 05 Feb 2024 | 32.50 | 32.70 | 32.00 | 32.50 | 32.50 | 22,411 |
| 02 Feb 2024 | 33.00 | 32.70 | 32.70 | 32.50 | 32.50 | 1,576 |
| 01 Feb 2024 | 33.00 | 32.03 | 32.03 | 33.00 | 33.00 | 153 |
| 31 Jan 2024 | 32.50 | 32.90 | 32.03 | 33.00 | 33.00 | 55,870 |
| 30 Jan 2024 | 33.00 | 33.00 | 32.03 | 32.50 | 32.50 | 31,683 |
| 29 Jan 2024 | 33.50 | 33.13 | 32.99 | 32.50 | 32.50 | 10,415 |
| 26 Jan 2024 | 33.50 | 34.00 | 33.01 | 33.50 | 33.50 | 65,937 |
| 25 Jan 2024 | 36.00 | 36.25 | 33.15 | 33.50 | 33.50 | 137,291 |
| 24 Jan 2024 | 36.00 | 36.80 | 35.03 | 36.00 | 36.00 | 7,743 |
| 23 Jan 2024 | 36.00 | 37.00 | 35.03 | 36.00 | 36.00 | 23,854 |
| 22 Jan 2024 | 36.00 | 36.70 | 35.51 | 36.00 | 36.00 | 20,176 |
| 19 Jan 2024 | 36.00 | 36.80 | 36.80 | 36.00 | 36.00 | 4 |
| 18 Jan 2024 | 35.50 | 36.80 | 35.75 | 36.00 | 36.00 | 37,325 |
| 17 Jan 2024 | 35.00 | 36.00 | 34.16 | 35.50 | 35.50 | 123,918 |
| 16 Jan 2024 | 35.00 | 36.00 | 34.03 | 35.00 | 35.00 | 11,086 |
| 15 Jan 2024 | 35.22 | 35.45 | 34.00 | 35.00 | 35.00 | 101,170 |
| 12 Jan 2024 | 34.00 | 35.00 | 33.03 | 34.00 | 34.00 | 16,029 |
| 11 Jan 2024 | 34.00 | 33.88 | 33.88 | 34.00 | 34.00 | 2,500 |
| 10 Jan 2024 | 34.00 | 34.15 | 33.03 | 34.00 | 34.00 | 153,597 |
| 09 Jan 2024 | 34.00 | 33.03 | 33.03 | 34.00 | 34.00 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.