APAX.L - Apax Global Alpha Limited
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 171.80 | 178.80 | 170.00 | 178.80 | 178.80 | 324,406 |
| 08 Jun 2023 | 165.00 | 172.00 | 164.00 | 172.00 | 172.00 | 573,713 |
| 07 Jun 2023 | 163.80 | 165.60 | 163.36 | 164.00 | 164.00 | 207,406 |
| 06 Jun 2023 | 164.80 | 165.40 | 164.00 | 165.40 | 165.40 | 286,623 |
| 05 Jun 2023 | 163.60 | 166.20 | 162.16 | 165.00 | 165.00 | 405,507 |
| 02 Jun 2023 | 163.60 | 164.00 | 162.80 | 163.40 | 163.40 | 518,291 |
| 01 Jun 2023 | 162.00 | 162.60 | 161.00 | 161.20 | 161.20 | 228,081 |
| 31 May 2023 | 166.40 | 167.00 | 161.00 | 162.00 | 162.00 | 488,528 |
| 30 May 2023 | 168.60 | 169.20 | 165.20 | 165.20 | 165.20 | 308,648 |
| 26 May 2023 | 171.40 | 171.80 | 167.80 | 167.80 | 167.80 | 260,438 |
| 25 May 2023 | 169.80 | 172.40 | 169.60 | 170.20 | 170.20 | 239,893 |
| 24 May 2023 | 170.20 | 172.60 | 169.80 | 172.40 | 172.40 | 283,315 |
| 23 May 2023 | 171.20 | 172.00 | 170.25 | 170.80 | 170.80 | 347,649 |
| 22 May 2023 | 172.00 | 172.72 | 168.00 | 170.00 | 170.00 | 252,379 |
| 19 May 2023 | 173.60 | 175.00 | 172.00 | 172.00 | 172.00 | 227,093 |
| 18 May 2023 | 174.00 | 175.00 | 172.80 | 172.80 | 172.80 | 312,568 |
| 17 May 2023 | 176.00 | 178.80 | 172.60 | 172.80 | 172.80 | 465,898 |
| 16 May 2023 | 177.20 | 178.60 | 176.80 | 177.60 | 177.60 | 154,425 |
| 15 May 2023 | 175.60 | 178.40 | 175.60 | 176.80 | 176.80 | 166,977 |
| 12 May 2023 | 177.80 | 179.80 | 176.00 | 176.20 | 176.20 | 562,536 |
| 11 May 2023 | 178.80 | 180.00 | 176.00 | 179.80 | 179.80 | 208,624 |
| 10 May 2023 | 178.40 | 178.60 | 176.50 | 178.40 | 178.40 | 540,363 |
| 09 May 2023 | 178.00 | 180.00 | 176.20 | 176.20 | 176.20 | 275,594 |
| 05 May 2023 | 173.60 | 180.60 | 173.15 | 180.00 | 180.00 | 280,126 |
| 04 May 2023 | 172.20 | 174.00 | 171.80 | 174.00 | 174.00 | 321,968 |
| 03 May 2023 | 169.60 | 173.00 | 167.80 | 172.40 | 172.40 | 190,305 |
| 02 May 2023 | 168.00 | 170.20 | 168.00 | 169.00 | 169.00 | 348,061 |
| 28 Apr 2023 | 169.40 | 170.80 | 167.40 | 169.00 | 169.00 | 330,833 |
| 27 Apr 2023 | 171.60 | 171.80 | 168.60 | 169.00 | 169.00 | 428,179 |
| 26 Apr 2023 | 170.80 | 171.80 | 169.48 | 171.40 | 171.40 | 189,686 |
| 25 Apr 2023 | 168.60 | 170.80 | 168.00 | 170.20 | 170.20 | 218,145 |
| 24 Apr 2023 | 167.60 | 168.60 | 165.00 | 168.20 | 168.20 | 221,893 |
| 21 Apr 2023 | 165.60 | 167.40 | 164.30 | 166.20 | 166.20 | 231,154 |
| 20 Apr 2023 | 162.20 | 166.00 | 162.20 | 163.60 | 163.60 | 139,815 |
| 19 Apr 2023 | 165.60 | 166.00 | 162.40 | 163.80 | 163.80 | 706,151 |
| 18 Apr 2023 | 166.40 | 168.40 | 165.00 | 165.80 | 165.80 | 636,985 |
| 17 Apr 2023 | 168.20 | 169.38 | 165.40 | 167.40 | 167.40 | 138,124 |
| 14 Apr 2023 | 162.00 | 168.00 | 161.00 | 167.00 | 167.00 | 360,078 |
| 13 Apr 2023 | 161.00 | 162.20 | 160.60 | 162.20 | 162.20 | 303,448 |
| 12 Apr 2023 | 161.00 | 161.80 | 158.00 | 161.00 | 161.00 | 391,173 |
| 11 Apr 2023 | 157.60 | 160.40 | 157.60 | 159.00 | 159.00 | 273,482 |
| 06 Apr 2023 | 158.40 | 158.92 | 157.00 | 158.00 | 158.00 | 255,897 |
| 05 Apr 2023 | 157.00 | 159.80 | 157.00 | 158.80 | 158.80 | 412,648 |
| 04 Apr 2023 | 158.00 | 159.60 | 156.20 | 157.00 | 157.00 | 341,220 |
| 03 Apr 2023 | 157.00 | 158.20 | 155.00 | 158.20 | 158.20 | 484,464 |
| 31 Mar 2023 | 156.40 | 157.31 | 154.00 | 155.00 | 155.00 | 358,534 |
| 30 Mar 2023 | 159.40 | 160.00 | 152.00 | 152.00 | 152.00 | 550,450 |
| 29 Mar 2023 | 159.00 | 159.00 | 154.78 | 156.40 | 156.40 | 952,164 |
| 28 Mar 2023 | 161.40 | 162.00 | 154.00 | 155.00 | 155.00 | 457,281 |
| 27 Mar 2023 | 161.80 | 163.20 | 159.00 | 159.00 | 159.00 | 374,742 |
| 24 Mar 2023 | 160.80 | 162.00 | 158.60 | 160.40 | 160.40 | 575,974 |
| 23 Mar 2023 | 161.20 | 164.00 | 159.76 | 160.80 | 160.80 | 202,148 |
| 22 Mar 2023 | 159.80 | 163.20 | 159.00 | 161.40 | 161.40 | 507,266 |
| 21 Mar 2023 | 154.60 | 163.00 | 154.20 | 161.40 | 161.40 | 572,655 |
| 20 Mar 2023 | 159.00 | 159.99 | 151.70 | 154.00 | 154.00 | 667,117 |
| 17 Mar 2023 | 163.40 | 163.85 | 159.00 | 159.80 | 159.80 | 747,088 |
| 16 Mar 2023 | 164.60 | 165.80 | 161.20 | 163.40 | 163.40 | 396,017 |
| 15 Mar 2023 | 168.60 | 169.20 | 162.26 | 163.00 | 163.00 | 657,723 |
| 14 Mar 2023 | 168.00 | 169.20 | 165.40 | 168.80 | 168.80 | 744,843 |
| 13 Mar 2023 | 172.00 | 173.00 | 168.00 | 168.00 | 168.00 | 543,581 |
| 10 Mar 2023 | 176.00 | 177.35 | 170.00 | 170.00 | 170.00 | 516,928 |
| 09 Mar 2023 | 178.80 | 178.80 | 176.00 | 176.00 | 176.00 | 521,562 |
| 09 Mar 2023 | 5.82 Dividend | |||||
| 08 Mar 2023 | 180.20 | 183.20 | 179.01 | 183.20 | 177.38 | 487,381 |
| 07 Mar 2023 | 182.00 | 185.00 | 180.40 | 182.00 | 176.22 | 326,649 |
| 06 Mar 2023 | 179.00 | 182.80 | 177.40 | 182.60 | 176.80 | 369,454 |
| 03 Mar 2023 | 185.60 | 186.20 | 177.40 | 178.80 | 173.12 | 424,665 |
| 02 Mar 2023 | 183.40 | 186.80 | 183.20 | 185.00 | 179.12 | 363,661 |
| 01 Mar 2023 | 182.00 | 189.00 | 181.19 | 186.60 | 180.67 | 487,215 |
| 28 Feb 2023 | 180.00 | 184.00 | 178.04 | 184.00 | 178.15 | 376,872 |
| 27 Feb 2023 | 177.60 | 181.00 | 176.40 | 177.80 | 172.15 | 415,691 |
| 24 Feb 2023 | 180.00 | 180.85 | 176.00 | 176.20 | 170.60 | 159,078 |
| 23 Feb 2023 | 179.00 | 181.00 | 176.60 | 178.60 | 172.93 | 452,696 |
| 22 Feb 2023 | 178.00 | 180.00 | 176.20 | 176.40 | 170.80 | 457,579 |
| 21 Feb 2023 | 179.00 | 181.79 | 178.20 | 181.20 | 175.44 | 184,570 |
| 20 Feb 2023 | 181.00 | 182.00 | 179.20 | 180.40 | 174.67 | 218,389 |
| 17 Feb 2023 | 178.00 | 181.33 | 178.00 | 179.00 | 173.31 | 206,644 |
| 16 Feb 2023 | 183.20 | 183.20 | 178.40 | 180.80 | 175.06 | 172,863 |
| 15 Feb 2023 | 180.20 | 181.44 | 178.20 | 180.00 | 174.28 | 154,415 |
| 14 Feb 2023 | 178.80 | 182.85 | 178.80 | 180.00 | 174.28 | 241,023 |
| 13 Feb 2023 | 179.40 | 183.54 | 178.60 | 178.60 | 172.93 | 180,228 |
| 10 Feb 2023 | 180.40 | 183.60 | 179.13 | 180.00 | 174.28 | 280,397 |
| 09 Feb 2023 | 180.40 | 183.40 | 180.20 | 181.00 | 175.25 | 192,255 |
| 08 Feb 2023 | 183.00 | 184.00 | 180.87 | 181.80 | 176.02 | 225,438 |
| 07 Feb 2023 | 180.40 | 182.20 | 179.20 | 180.80 | 175.06 | 996,522 |
| 06 Feb 2023 | 180.40 | 181.80 | 179.00 | 180.00 | 174.28 | 305,210 |
| 03 Feb 2023 | 182.00 | 182.00 | 176.00 | 180.40 | 174.67 | 840,677 |
| 02 Feb 2023 | 177.40 | 182.00 | 177.40 | 181.00 | 175.25 | 596,486 |
| 01 Feb 2023 | 178.00 | 180.62 | 176.60 | 177.20 | 171.57 | 191,308 |
| 31 Jan 2023 | 180.20 | 181.20 | 177.84 | 178.00 | 172.35 | 292,470 |
| 30 Jan 2023 | 178.20 | 181.00 | 177.00 | 178.40 | 172.73 | 206,545 |
| 27 Jan 2023 | 178.40 | 181.80 | 177.20 | 181.60 | 175.83 | 432,092 |
| 26 Jan 2023 | 181.40 | 182.00 | 178.24 | 181.40 | 175.64 | 244,313 |
| 25 Jan 2023 | 179.60 | 180.00 | 178.12 | 179.80 | 174.09 | 201,252 |
| 24 Jan 2023 | 177.60 | 179.80 | 175.00 | 176.20 | 170.60 | 480,257 |
| 23 Jan 2023 | 180.00 | 180.00 | 177.00 | 179.40 | 173.70 | 148,164 |
| 20 Jan 2023 | 176.40 | 178.80 | 176.40 | 177.40 | 171.76 | 315,876 |
| 19 Jan 2023 | 178.60 | 179.46 | 175.90 | 177.00 | 171.38 | 356,597 |
| 18 Jan 2023 | 177.80 | 178.00 | 176.40 | 177.20 | 171.57 | 683,583 |
| 17 Jan 2023 | 178.00 | 178.00 | 176.18 | 177.00 | 171.38 | 605,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.