UK Markets open in 4 hrs 58 mins
NIKKEI 225
27,652.82 +134.57 (+0.49%) HANG SENG
20,269.02 +484.37 (+2.45%) CRUDE OIL
73.72 +0.52 (+0.71%) GOLD FUTURES
1,969.50 -4.00 (-0.20%) DOW
32,394.25 -37.83 (-0.12%) BTC-GBP
22,169.74 +212.05 (+0.97%)
Apax Global Alpha Limited (APAX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:41PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 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 |
| 08 Mar 2023 | 180.20 | 183.20 | 179.01 | 183.20 | 183.20 | 487,381 |
| 07 Mar 2023 | 182.00 | 185.00 | 180.40 | 182.00 | 182.00 | 326,649 |
| 06 Mar 2023 | 179.00 | 182.80 | 177.40 | 182.60 | 182.60 | 369,454 |
| 03 Mar 2023 | 185.60 | 186.20 | 177.40 | 178.80 | 178.80 | 424,665 |
| 02 Mar 2023 | 183.40 | 186.80 | 183.20 | 185.00 | 185.00 | 363,661 |
| 01 Mar 2023 | 182.00 | 189.00 | 181.19 | 186.60 | 186.60 | 487,215 |
| 28 Feb 2023 | 180.00 | 184.00 | 178.04 | 184.00 | 184.00 | 376,872 |
| 27 Feb 2023 | 177.60 | 181.00 | 176.40 | 177.80 | 177.80 | 415,691 |
| 24 Feb 2023 | 180.00 | 180.85 | 176.00 | 176.20 | 176.20 | 159,078 |
| 23 Feb 2023 | 179.00 | 181.00 | 176.60 | 178.60 | 178.60 | 452,696 |
| 22 Feb 2023 | 178.00 | 180.00 | 176.20 | 176.40 | 176.40 | 457,579 |
| 21 Feb 2023 | 179.00 | 181.79 | 178.20 | 181.20 | 181.20 | 184,570 |
| 20 Feb 2023 | 181.00 | 182.00 | 179.20 | 180.40 | 180.40 | 218,389 |
| 17 Feb 2023 | 178.00 | 181.33 | 178.00 | 179.00 | 179.00 | 206,644 |
| 16 Feb 2023 | 183.20 | 183.20 | 178.40 | 180.80 | 180.80 | 172,863 |
| 15 Feb 2023 | 180.20 | 181.44 | 178.20 | 180.00 | 180.00 | 154,415 |
| 14 Feb 2023 | 178.80 | 182.85 | 178.80 | 180.00 | 180.00 | 241,023 |
| 13 Feb 2023 | 179.40 | 183.54 | 178.60 | 178.60 | 178.60 | 180,228 |
| 10 Feb 2023 | 180.40 | 183.60 | 179.13 | 180.00 | 180.00 | 280,397 |
| 09 Feb 2023 | 180.40 | 183.40 | 180.20 | 181.00 | 181.00 | 192,255 |
| 08 Feb 2023 | 183.00 | 184.00 | 180.87 | 181.80 | 181.80 | 225,438 |
| 07 Feb 2023 | 180.40 | 182.20 | 179.20 | 180.80 | 180.80 | 996,522 |
| 06 Feb 2023 | 180.40 | 181.80 | 179.00 | 180.00 | 180.00 | 305,210 |
| 03 Feb 2023 | 182.00 | 182.00 | 176.00 | 180.40 | 180.40 | 840,677 |
| 02 Feb 2023 | 177.40 | 182.00 | 177.40 | 181.00 | 181.00 | 596,486 |
| 01 Feb 2023 | 178.00 | 180.62 | 176.60 | 177.20 | 177.20 | 191,308 |
| 31 Jan 2023 | 180.20 | 181.20 | 177.84 | 178.00 | 178.00 | 292,470 |
| 30 Jan 2023 | 178.20 | 181.00 | 177.00 | 178.40 | 178.40 | 206,545 |
| 27 Jan 2023 | 178.40 | 181.80 | 177.20 | 181.60 | 181.60 | 432,092 |
| 26 Jan 2023 | 181.40 | 182.00 | 178.24 | 181.40 | 181.40 | 244,313 |
| 25 Jan 2023 | 179.60 | 180.00 | 178.12 | 179.80 | 179.80 | 201,252 |
| 24 Jan 2023 | 177.60 | 179.80 | 175.00 | 176.20 | 176.20 | 480,257 |
| 23 Jan 2023 | 180.00 | 180.00 | 177.00 | 179.40 | 179.40 | 148,164 |
| 20 Jan 2023 | 176.40 | 178.80 | 176.40 | 177.40 | 177.40 | 315,876 |
| 19 Jan 2023 | 178.60 | 179.46 | 175.90 | 177.00 | 177.00 | 356,597 |
| 18 Jan 2023 | 177.80 | 178.00 | 176.40 | 177.20 | 177.20 | 683,583 |
| 17 Jan 2023 | 178.00 | 178.00 | 176.18 | 177.00 | 177.00 | 605,355 |
| 16 Jan 2023 | 178.20 | 180.00 | 176.00 | 176.60 | 176.60 | 619,432 |
| 13 Jan 2023 | 177.00 | 179.80 | 176.20 | 177.00 | 177.00 | 329,110 |
| 12 Jan 2023 | 179.00 | 179.80 | 175.60 | 177.20 | 177.20 | 380,886 |
| 11 Jan 2023 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | 195,259 |
| 10 Jan 2023 | 177.80 | 180.80 | 175.00 | 175.20 | 175.20 | 616,013 |
| 09 Jan 2023 | 180.20 | 184.00 | 175.10 | 175.60 | 175.60 | 655,409 |
| 06 Jan 2023 | 182.60 | 186.00 | 179.60 | 179.60 | 179.60 | 377,646 |
| 05 Jan 2023 | 182.60 | 183.80 | 180.61 | 182.20 | 182.20 | 314,715 |
| 04 Jan 2023 | 185.00 | 188.80 | 179.69 | 182.00 | 182.00 | 762,693 |
| 03 Jan 2023 | 188.40 | 189.00 | 185.60 | 187.00 | 187.00 | 174,857 |
| 30 Dec 2022 | 189.00 | 189.00 | 184.16 | 188.40 | 188.40 | 111,274 |
| 29 Dec 2022 | 189.20 | 189.20 | 183.60 | 188.40 | 188.40 | 103,860 |
| 28 Dec 2022 | 183.00 | 189.00 | 182.80 | 184.20 | 184.20 | 150,275 |
| 23 Dec 2022 | 184.80 | 190.80 | 184.60 | 185.20 | 185.20 | 187,796 |
| 22 Dec 2022 | 190.00 | 191.00 | 186.50 | 189.60 | 189.60 | 413,980 |
| 21 Dec 2022 | 185.60 | 191.20 | 184.60 | 186.00 | 186.00 | 224,431 |
| 20 Dec 2022 | 187.60 | 194.40 | 185.92 | 187.60 | 187.60 | 896,891 |
| 19 Dec 2022 | 186.40 | 194.60 | 184.40 | 191.40 | 191.40 | 382,141 |
| 16 Dec 2022 | 191.00 | 193.80 | 187.00 | 188.00 | 188.00 | 2,123,603 |
| 15 Dec 2022 | 189.20 | 192.00 | 185.60 | 189.40 | 189.40 | 1,931,121 |
| 14 Dec 2022 | 192.00 | 193.00 | 189.20 | 192.40 | 192.40 | 1,366,824 |
| 13 Dec 2022 | 183.80 | 192.00 | 181.80 | 190.00 | 190.00 | 1,759,928 |
| 12 Dec 2022 | 186.00 | 186.80 | 181.00 | 184.00 | 184.00 | 837,956 |
| 09 Dec 2022 | 180.00 | 185.80 | 180.00 | 182.40 | 182.40 | 601,671 |
| 08 Dec 2022 | 182.80 | 185.80 | 180.00 | 180.40 | 180.40 | 395,917 |
| 07 Dec 2022 | 179.40 | 185.00 | 177.20 | 180.00 | 180.00 | 447,976 |
| 06 Dec 2022 | 180.80 | 185.00 | 180.80 | 181.20 | 181.20 | 115,574 |
| 05 Dec 2022 | 180.20 | 184.80 | 179.60 | 181.20 | 181.20 | 187,129 |
| 02 Dec 2022 | 179.00 | 184.80 | 178.80 | 180.00 | 180.00 | 146,027 |
| 01 Dec 2022 | 179.80 | 188.00 | 175.60 | 183.00 | 183.00 | 289,320 |
| 30 Nov 2022 | 179.00 | 179.00 | 175.50 | 177.60 | 177.60 | 111,691 |
| 29 Nov 2022 | 179.20 | 179.20 | 176.40 | 177.40 | 177.40 | 809,997 |
| 28 Nov 2022 | 176.80 | 180.00 | 176.80 | 178.60 | 178.60 | 139,773 |
| 25 Nov 2022 | 175.00 | 179.80 | 174.78 | 179.80 | 179.80 | 140,836 |
| 24 Nov 2022 | 177.20 | 177.80 | 173.66 | 177.20 | 177.20 | 947,046 |
| 23 Nov 2022 | 174.60 | 177.00 | 173.00 | 177.00 | 177.00 | 91,615 |
| 22 Nov 2022 | 174.20 | 175.00 | 170.19 | 173.00 | 173.00 | 189,684 |
| 21 Nov 2022 | 173.40 | 175.00 | 172.24 | 173.00 | 173.00 | 330,265 |
| 18 Nov 2022 | 173.00 | 174.80 | 170.88 | 172.80 | 172.80 | 159,079 |
| 17 Nov 2022 | 172.80 | 173.80 | 169.94 | 171.40 | 171.40 | 38,424 |
| 16 Nov 2022 | 173.20 | 177.00 | 171.00 | 171.20 | 171.20 | 189,072 |
| 15 Nov 2022 | 176.40 | 176.80 | 172.90 | 175.00 | 175.00 | 160,664 |
| 14 Nov 2022 | 176.00 | 176.00 | 172.80 | 175.00 | 175.00 | 321,613 |
| 11 Nov 2022 | 172.00 | 176.00 | 167.40 | 174.60 | 174.60 | 693,009 |
| 10 Nov 2022 | 164.80 | 170.60 | 163.80 | 170.60 | 170.60 | 727,549 |
| 09 Nov 2022 | 164.80 | 168.80 | 163.00 | 163.00 | 163.00 | 474,200 |
| 08 Nov 2022 | 168.20 | 169.00 | 164.40 | 165.00 | 165.00 | 231,906 |
| 07 Nov 2022 | 169.80 | 172.80 | 165.20 | 165.60 | 165.60 | 415,604 |
| *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.
