UK markets open in 6 hours 37 minutes

Apax Global Alpha Limited (APAX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
155.40-2.40 (-1.52%)
At close: 04:35PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.00155.40155.4053,082
20 May 2024156.80157.80153.20157.80157.80163,577
17 May 2024157.60158.80154.40155.00155.00474,839
16 May 2024157.00158.20156.00157.00157.00476,507
15 May 2024157.00159.80156.00156.00156.00655,665
14 May 2024158.80159.00155.66158.80158.80601,337
13 May 2024154.00157.00151.37156.00156.00463,432
10 May 2024150.80153.00150.80151.60151.601,208,391
09 May 2024153.80154.00150.40150.40150.40307,346
08 May 2024154.20155.00150.20151.60151.60132,715
07 May 2024148.40153.40147.55153.00153.00498,279
03 May 2024146.40149.00145.50149.00149.00498,329
02 May 2024144.00150.00142.20150.00150.00471,927
01 May 2024143.00144.40142.00144.20144.20304,241
30 Apr 2024142.00144.00141.56144.00144.00523,587
29 Apr 2024145.00145.00141.60144.20144.20424,433
26 Apr 2024142.60145.00140.62142.00142.00712,738
25 Apr 2024140.80141.60140.13141.00141.00293,082
24 Apr 2024141.40142.00140.37141.00141.001,115,975
23 Apr 2024141.00145.00140.80141.00141.00827,199
22 Apr 2024140.60141.60140.40140.60140.60238,394
19 Apr 2024141.60143.00139.00140.80140.80398,843
18 Apr 2024139.00142.00136.90140.80140.80399,653
17 Apr 2024143.20145.40132.93139.00139.00949,856
16 Apr 2024143.00145.00143.00143.80143.802,249,764
15 Apr 2024143.20145.20143.20144.40144.40171,117
12 Apr 2024147.00147.00144.60146.00146.00670,305
11 Apr 2024143.20146.80143.00144.00144.002,452,651
10 Apr 2024146.00147.80142.20144.20144.201,200,952
09 Apr 2024145.40147.00145.20145.40145.40317,715
08 Apr 2024146.60147.00144.34145.80145.80364,136
05 Apr 2024145.00147.00144.43145.00145.00370,418
04 Apr 2024146.00147.00144.76145.20145.20526,524
03 Apr 2024144.20145.80144.00145.80145.80206,767
02 Apr 2024146.00147.00143.60146.00146.00206,076
28 Mar 2024146.00147.00144.95146.00146.00416,477
27 Mar 2024145.00145.40144.40145.20145.20158,768
26 Mar 2024145.00146.20144.10145.00145.00473,160
25 Mar 2024144.00146.40144.00145.00145.00787,227
22 Mar 2024145.20146.40145.00145.60145.60237,207
21 Mar 2024145.60145.80143.80145.20145.20585,248
20 Mar 2024145.20145.60144.00144.00144.00697,797
19 Mar 2024144.20145.80142.44145.40145.40933,288
18 Mar 2024149.20150.00136.81144.40144.40565,302
15 Mar 2024147.00150.20146.20150.20150.20866,160
14 Mar 2024149.60151.80146.40146.40146.40756,040
14 Mar 20240.0564 Dividend
13 Mar 2024152.20155.00147.56153.20153.146,195,667
12 Mar 2024153.00155.00152.00152.00151.94301,658
11 Mar 2024154.20156.80152.61153.60153.543,880,356
08 Mar 2024154.20157.00152.60154.40154.34325,871
07 Mar 2024156.80157.00153.13153.60153.54135,593
06 Mar 2024156.00156.60149.96155.20155.143,306,230
05 Mar 2024156.00156.00153.20154.80154.74142,667
04 Mar 2024155.20156.00153.10154.20154.14372,661
01 Mar 2024153.80155.60151.80153.40153.34196,039
29 Feb 2024151.40156.80151.40153.20153.14583,758
28 Feb 2024158.20158.20152.00152.40152.34188,395
27 Feb 2024154.80157.80153.00154.60154.54345,642
26 Feb 2024151.20157.97151.20155.00154.94301,468
23 Feb 2024152.40156.80152.40154.00153.94431,374
22 Feb 2024153.00155.00152.00154.60154.54148,851
21 Feb 2024152.00157.00151.00152.60152.54115,174
20 Feb 2024153.00157.00152.20154.00153.94894,071
19 Feb 2024153.20157.80152.40154.00153.94859,264
16 Feb 2024153.40157.80153.40155.00154.94239,439
15 Feb 2024154.40157.80153.00153.80153.74137,560
14 Feb 2024154.00157.80152.00153.00152.94210,926
13 Feb 2024156.00157.80152.20152.80152.74104,772
12 Feb 2024153.00157.80151.60154.80154.74489,477
09 Feb 2024153.00155.22152.40153.00152.94505,549
08 Feb 2024156.00157.00153.80154.00153.94149,555
07 Feb 2024152.00155.00152.00152.40152.34388,949
06 Feb 2024152.20156.20152.20155.00154.94166,805
05 Feb 2024151.60157.12151.60153.40153.34255,584
02 Feb 2024156.00156.00151.60155.00154.9455,520
01 Feb 2024152.00156.00151.81152.00151.94253,705
31 Jan 2024153.60154.60152.80154.60154.54535,878
30 Jan 2024154.00156.00153.40154.00153.94365,731
29 Jan 2024154.60157.80153.40155.40155.34795,257
26 Jan 2024155.80156.80155.40155.40155.34334,265
25 Jan 2024155.40156.80154.40156.40156.3481,558
24 Jan 2024155.60156.80154.20154.20154.14184,997
23 Jan 2024156.60157.00154.00154.80154.74299,299
22 Jan 2024154.20157.00154.20155.60155.54521,150
19 Jan 2024153.20157.00153.00153.00152.94200,568
18 Jan 2024156.60157.20153.20153.20153.14582,462
17 Jan 2024156.00156.01153.00153.60153.54345,318
16 Jan 2024156.40158.00153.64158.00157.94223,488
15 Jan 2024154.60158.00153.64158.00157.94245,953
12 Jan 2024153.40156.00153.00153.00152.9495,522
11 Jan 2024154.00155.80153.00155.00154.94198,334
10 Jan 2024154.00155.00152.62153.20153.14186,396
09 Jan 2024153.20154.23150.57153.00152.941,063,879
08 Jan 2024154.00156.80152.22153.00152.94190,554
05 Jan 2024156.20157.82152.00152.00151.94636,497
04 Jan 2024158.20158.80156.20156.20156.14150,229
03 Jan 2024159.40160.80157.40158.00157.94144,028
02 Jan 2024161.00162.00159.27159.40159.34251,761
29 Dec 2023162.00162.00160.32160.80160.7475,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...