LSE · APTA · stock
Aptamer Group PLC (APTA) stock price history
Every LSE trading session of Aptamer Group PLC from Dec 23, 2021 to Nov 12, 2026: 958 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APTA adjusted close, 2021 to 2026
- £1.53
- All time high, 2022
- £0.0115
- 52 week high, £0.0025 low
- 958
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
APTA key facts
- Aptamer Group PLC (APTA) closed at £0.0038 on Nov 12, 2026 on LSE.
- APTA's all time high close is £1.53, set on Jan 6, 2022; its all time low close is £0.0020 on Oct 15, 2024.
- APTA's 52 week range is £0.0025 to £0.0115.
- APTA returned -60.5% over the year to Nov 12, 2026.
- Since Dec 23, 2021 APTA returned -100%, -70.3% a year compounded.
- APTA's deepest drawdown was -99.9% from Jan 6, 2022 to Oct 15, 2024.
- DataCedar holds 958 daily sessions of APTA history from Dec 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APTA price chart, 2021 to 2026
APTA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.4% |
| 3 months | -16.7% |
| 6 months | -34.8% |
| Year to date | -65.1% |
| 1 year | -60.5% |
| 3 years | -68.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 23, 2021 | -99.7% |
| Compound annual growth, 4.9 years | -70.3% |
APTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.53 on Jan 6, 2022
- All time low close
- £0.0020 on Oct 15, 2024
- 52 week high
- £0.0115 on Dec 30, 2025
- 52 week low
- £0.0025 on Nov 11, 2026
- Deepest drawdown
- -99.9% from Jan 6, 2022 to Oct 15, 2024, not yet recovered
- Best single session
- +55.6% on Jun 15, 2023
- Worst single session
- -57.9% on Jul 31, 2023
- Volatility, 1 year annualised
- 81.1%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2025, +191%
- Worst calendar year
- 2023, -98%
APTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 23, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0108 | £0.0115 | £0.0025 | £0.0038 | -65.1% | 918.4M | 178 |
| 2025 | £0.0037 | £0.0157 | £0.0024 | £0.0108 | +190.5% | 3.3B | 234 |
| 2024 | £0.0115 | £0.0140 | £0.0020 | £0.0037 | -67.8% | 2.5B | 221 |
| 2023 | £0.4750 | £0.5200 | £0.0102 | £0.0115 | -98.0% | 804.8M | 206 |
| 2022 | £1.50 | £1.55 | £0.5211 | £0.5750 | -58.3% | 361.7K | 117 |
| 2021 | £1.42 | £1.42 | £1.35 | £1.38 | n/a | 152.4K | 2 |
APTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0038 | +27.1% |
| October 2026 | £0.0029 | -6.3% |
| September 2026 | £0.0031 | -3.1% |
| August 2026 | £0.0032 | -31.6% |
| July 2026 | £0.0047 | -5.0% |
| June 2026 | £0.0050 | -9.1% |
| May 2026 | £0.0055 | -4.3% |
| April 2026 | £0.0057 | 0.0% |
| March 2026 | £0.0057 | -34.3% |
| February 2026 | £0.0088 | 0.0% |
| January 2026 | £0.0088 | -18.6% |
| December 2025 | £0.0108 | +26.5% |
About the APTA data
Daily bars. 958 sessions from Dec 23, 2021 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AAPTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
APTA share price history
