UK Markets open in 7 hrs 16 mins

Apax Global Alpha Limited (APAX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
190.00+4.20 (+2.26%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021------
18 Jan 2021------
15 Jan 2021187.00189.19185.20185.80185.80157,643
14 Jan 2021189.00189.00182.20185.00185.00460,046
13 Jan 2021187.80188.00182.20182.20182.20363,320
12 Jan 2021187.80189.06181.00184.00184.00199,579
11 Jan 2021193.00195.00188.00188.00188.00179,602
08 Jan 2021191.00193.80191.00193.20193.20229,062
07 Jan 2021193.80193.80190.00193.80193.80143,970
06 Jan 2021195.00195.00187.80190.20190.20349,398
05 Jan 2021191.40195.00190.00195.00195.00426,154
04 Jan 2021198.80198.80192.00193.60193.60321,836
31 Dec 2020197.20201.50190.60193.00193.00120,432
30 Dec 2020197.80203.50194.80199.00199.00250,356
29 Dec 2020194.60202.00193.20201.00201.00436,511
24 Dec 2020192.00192.00185.40192.00192.0039,748
23 Dec 2020183.20192.80183.20188.40188.40183,511
22 Dec 2020183.20189.40180.20188.00188.00171,135
21 Dec 2020188.20202.28177.40177.40177.40234,733
18 Dec 2020204.00204.00189.20195.00195.00824,750
17 Dec 2020192.00209.50189.50204.00204.00507,411
16 Dec 2020184.00191.80183.20190.00190.00292,303
15 Dec 2020183.80184.90179.08182.00182.00282,543
14 Dec 2020182.60183.31178.20179.00179.00167,340
11 Dec 2020175.00182.00175.00180.00180.00284,702
10 Dec 2020175.60179.00175.00178.20178.20178,883
09 Dec 2020184.00184.00176.00176.60176.60284,835
08 Dec 2020182.00182.60179.60179.80179.8069,118
07 Dec 2020184.00184.00178.00180.00180.00128,955
04 Dec 2020178.00184.00178.00184.00184.00196,915
03 Dec 2020182.60183.20177.65183.20183.20370,573
02 Dec 2020182.60182.60179.20180.60180.60394,247
01 Dec 2020181.60182.60179.20182.60182.60243,885
30 Nov 2020180.40186.00176.00182.60182.60364,684
27 Nov 2020178.00187.40178.00187.40187.40387,561
26 Nov 2020180.40184.00177.60180.20180.20244,713
25 Nov 2020179.60183.60172.40183.60183.60191,605
24 Nov 2020178.00181.60173.59179.80179.80194,666
23 Nov 2020177.80177.80172.93176.00176.0099,983
20 Nov 2020171.00178.00171.00174.00174.00101,669
19 Nov 2020170.60177.00170.60175.40175.40869,023
18 Nov 2020174.00177.80170.20172.00172.00258,987
17 Nov 2020180.00180.00174.00174.00174.00328,235
16 Nov 2020175.00181.00169.20177.80177.80503,231
13 Nov 2020168.40173.00167.00170.80170.80120,579
12 Nov 2020166.00172.80161.40170.00170.00452,650
11 Nov 2020164.00167.40161.40165.00165.00442,604
10 Nov 2020165.80166.00160.40163.00163.00152,202
09 Nov 2020162.40165.80160.00161.00161.00657,042
06 Nov 2020162.60162.60158.80160.00160.00336,471
05 Nov 2020161.00164.14158.40160.00160.00149,678
04 Nov 2020157.00162.74157.00160.00160.00118,461
03 Nov 2020160.40161.60157.20159.20159.20239,581
02 Nov 2020159.60160.68157.00159.00159.00195,927
30 Oct 2020158.00163.00156.80159.00159.00118,081
29 Oct 2020164.60164.60158.00159.00159.00101,338
28 Oct 2020157.60163.23157.60160.00160.00288,768
27 Oct 2020158.60162.48156.43159.00159.002,028,343
26 Oct 2020163.00163.00163.00163.00163.00-
23 Oct 2020161.60165.00160.20163.00163.0066,807
22 Oct 2020158.00164.60158.00164.60164.6058,724
21 Oct 2020158.20162.67158.20160.00160.0075,338
20 Oct 2020159.80163.40157.00159.00159.00133,076
19 Oct 2020157.40160.92157.40159.70159.7012,285
16 Oct 2020165.00165.00157.00160.00160.0075,894
15 Oct 2020157.00161.65157.00160.00160.00482,153
14 Oct 2020158.40160.00157.00158.40158.40286,497
13 Oct 2020160.00160.00157.00157.00157.0092,686
12 Oct 2020157.00160.00157.00160.00160.00208,080
09 Oct 2020160.80160.93157.00159.60159.60164,917
08 Oct 2020159.80160.00158.20160.00160.00338,490
07 Oct 2020158.00160.00157.00159.00159.0081,851
06 Oct 2020159.20159.80156.77159.80159.80238,912
05 Oct 2020158.20160.00157.22157.80157.80460,090
02 Oct 2020156.20159.80156.11156.80156.80879,822
01 Oct 2020157.40160.00154.20157.60157.60490,900
30 Sep 2020157.00158.00154.00155.00155.00225,312
29 Sep 2020160.00160.00155.60155.60155.60206,830
28 Sep 2020157.60160.00154.40159.80159.8094,879
25 Sep 2020155.80156.20149.80155.00155.00542,386
24 Sep 2020154.20159.85146.80152.60152.60185,037
23 Sep 2020161.80163.23154.80154.80154.80299,253
22 Sep 2020155.00160.00155.00155.00155.00713,382
21 Sep 2020156.00159.80154.76155.20155.20493,416
18 Sep 2020160.00161.00156.00156.00156.00948,929
17 Sep 2020162.00165.51154.40161.00161.001,043,589
16 Sep 2020164.00168.20161.00165.00165.00270,689
15 Sep 2020170.00171.28163.68168.00168.0086,699
14 Sep 2020162.20170.00162.20170.00170.0039,673
11 Sep 2020164.00168.00162.00162.00162.0090,900
10 Sep 2020168.20170.34164.00164.20164.20203,573
09 Sep 2020169.80169.80162.12164.00164.00145,436
08 Sep 2020163.20169.11162.00162.60162.60142,859
07 Sep 2020164.20169.60162.00162.20162.2093,863
04 Sep 2020161.20170.00161.00162.20162.2047,402
03 Sep 2020168.00174.32161.60161.60161.60299,584
03 Sep 20204.87 Dividend
02 Sep 2020173.80177.05168.20170.80165.93267,386
01 Sep 2020169.00177.87165.60172.80167.87611,357
28 Aug 2020170.80171.00165.64167.80163.02106,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...