UK markets closed
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
98.57 -0.93 (-0.93%) GOLD FUTURES
1,738.50 -25.40 (-1.44%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,020.89 -328.11 (-1.89%)
Apax Global Alpha Limited (APAX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 168.00 | 175.40 | 168.00 | 172.00 | 172.00 | 371,419 |
| 05 Jul 2022 | 176.00 | 177.40 | 168.80 | 171.60 | 171.60 | 225,371 |
| 04 Jul 2022 | 175.20 | 176.80 | 172.20 | 175.20 | 175.20 | 140,368 |
| 01 Jul 2022 | 176.20 | 177.14 | 172.20 | 173.80 | 173.80 | 540,789 |
| 30 Jun 2022 | 179.60 | 180.80 | 172.60 | 174.40 | 174.40 | 225,817 |
| 29 Jun 2022 | 180.80 | 181.42 | 178.40 | 179.60 | 179.60 | 200,046 |
| 28 Jun 2022 | 184.00 | 185.27 | 180.20 | 181.20 | 181.20 | 213,240 |
| 27 Jun 2022 | 184.80 | 186.00 | 180.69 | 184.00 | 184.00 | 467,081 |
| 24 Jun 2022 | 175.00 | 182.40 | 174.10 | 180.00 | 180.00 | 300,963 |
| 23 Jun 2022 | 187.40 | 187.40 | 173.40 | 177.40 | 177.40 | 371,870 |
| 22 Jun 2022 | 186.60 | 187.52 | 181.60 | 181.60 | 181.60 | 553,224 |
| 21 Jun 2022 | 190.00 | 191.80 | 188.00 | 189.40 | 189.40 | 238,166 |
| 20 Jun 2022 | 194.00 | 194.00 | 189.20 | 189.20 | 189.20 | 440,868 |
| 17 Jun 2022 | 194.00 | 196.20 | 187.60 | 190.00 | 190.00 | 594,477 |
| 16 Jun 2022 | 194.80 | 197.03 | 188.40 | 189.80 | 189.80 | 752,328 |
| 15 Jun 2022 | 195.60 | 197.80 | 192.00 | 194.40 | 194.40 | 479,023 |
| 14 Jun 2022 | 190.00 | 196.00 | 189.95 | 191.00 | 191.00 | 1,207,483 |
| 13 Jun 2022 | 196.00 | 203.00 | 185.60 | 193.20 | 193.20 | 781,347 |
| 10 Jun 2022 | 177.40 | 202.00 | 177.40 | 200.00 | 200.00 | 862,615 |
| 09 Jun 2022 | 178.00 | 180.60 | 178.00 | 179.00 | 179.00 | 361,689 |
| 08 Jun 2022 | 181.00 | 183.70 | 178.00 | 178.40 | 178.40 | 375,153 |
| 07 Jun 2022 | 185.80 | 188.00 | 180.60 | 181.20 | 181.20 | 298,188 |
| 06 Jun 2022 | 184.20 | 186.00 | 181.80 | 182.60 | 182.60 | 230,943 |
| 01 Jun 2022 | 180.80 | 186.00 | 180.20 | 182.60 | 182.60 | 746,623 |
| 31 May 2022 | 180.00 | 184.00 | 179.60 | 183.40 | 183.40 | 248,428 |
| 30 May 2022 | 186.00 | 186.89 | 178.20 | 181.20 | 181.20 | 221,709 |
| 27 May 2022 | 181.00 | 187.00 | 181.00 | 184.00 | 184.00 | 110,702 |
| 26 May 2022 | 181.00 | 187.00 | 181.00 | 186.00 | 186.00 | 74,703 |
| 25 May 2022 | 183.20 | 186.96 | 181.20 | 182.00 | 182.00 | 72,664 |
| 24 May 2022 | 188.00 | 188.00 | 183.60 | 183.60 | 183.60 | 180,652 |
| 23 May 2022 | 186.40 | 187.80 | 185.60 | 185.60 | 185.60 | 1,088,412 |
| 20 May 2022 | 187.80 | 190.00 | 185.00 | 185.00 | 185.00 | 1,288,087 |
| 19 May 2022 | 187.40 | 188.54 | 180.40 | 186.20 | 186.20 | 162,037 |
| 18 May 2022 | 186.40 | 192.20 | 186.40 | 189.00 | 189.00 | 162,669 |
| 17 May 2022 | 187.80 | 193.60 | 184.31 | 188.20 | 188.20 | 307,745 |
| 16 May 2022 | 182.60 | 188.00 | 180.41 | 188.00 | 188.00 | 271,481 |
| 13 May 2022 | 183.60 | 183.60 | 180.00 | 180.00 | 180.00 | 460,550 |
| 12 May 2022 | 183.00 | 186.00 | 179.80 | 180.20 | 180.20 | 1,237,127 |
| 11 May 2022 | 185.60 | 189.20 | 183.40 | 184.00 | 184.00 | 598,822 |
| 10 May 2022 | 183.00 | 188.41 | 183.00 | 183.00 | 183.00 | 331,064 |
| 09 May 2022 | 192.00 | 192.00 | 183.00 | 183.00 | 183.00 | 322,840 |
| 06 May 2022 | 196.00 | 196.00 | 188.20 | 191.20 | 191.20 | 324,480 |
| 05 May 2022 | 193.00 | 194.60 | 189.40 | 191.00 | 191.00 | 483,433 |
| 04 May 2022 | 191.00 | 195.60 | 185.40 | 189.40 | 189.40 | 417,349 |
| 03 May 2022 | 187.00 | 195.00 | 187.00 | 191.20 | 191.20 | 676,945 |
| 29 Apr 2022 | 186.60 | 192.00 | 186.00 | 187.00 | 187.00 | 360,500 |
| 28 Apr 2022 | 187.40 | 191.20 | 186.00 | 187.80 | 187.80 | 182,260 |
| 27 Apr 2022 | 188.60 | 193.00 | 186.00 | 187.40 | 187.40 | 476,566 |
| 26 Apr 2022 | 187.80 | 191.00 | 186.00 | 189.80 | 189.80 | 508,675 |
| 25 Apr 2022 | 195.20 | 198.00 | 184.00 | 185.80 | 185.80 | 1,243,958 |
| 22 Apr 2022 | 196.80 | 203.50 | 195.60 | 195.60 | 195.60 | 334,094 |
| 21 Apr 2022 | 197.00 | 204.00 | 196.00 | 200.00 | 200.00 | 639,789 |
| 20 Apr 2022 | 196.00 | 200.50 | 194.40 | 200.00 | 200.00 | 445,351 |
| 19 Apr 2022 | 198.00 | 198.43 | 192.80 | 193.60 | 193.60 | 507,397 |
| 14 Apr 2022 | 196.40 | 198.60 | 194.00 | 197.80 | 197.80 | 232,050 |
| 13 Apr 2022 | 195.00 | 199.00 | 195.00 | 196.40 | 196.40 | 233,059 |
| 12 Apr 2022 | 199.60 | 203.50 | 188.60 | 198.00 | 198.00 | 728,652 |
| 11 Apr 2022 | 205.00 | 210.50 | 199.54 | 200.00 | 200.00 | 874,525 |
| 08 Apr 2022 | 208.00 | 211.00 | 204.50 | 207.00 | 207.00 | 348,924 |
| 07 Apr 2022 | 205.00 | 211.00 | 205.00 | 207.00 | 207.00 | 478,438 |
| 06 Apr 2022 | 205.00 | 208.00 | 204.34 | 207.00 | 207.00 | 466,775 |
| 05 Apr 2022 | 204.50 | 208.50 | 204.00 | 206.50 | 206.50 | 285,485 |
| 04 Apr 2022 | 208.50 | 208.50 | 204.00 | 206.00 | 206.00 | 202,604 |
| 01 Apr 2022 | 206.00 | 209.00 | 206.00 | 206.50 | 206.50 | 330,457 |
| 31 Mar 2022 | 203.00 | 208.00 | 203.00 | 207.50 | 207.50 | 258,849 |
| 30 Mar 2022 | 205.00 | 206.93 | 202.00 | 204.50 | 204.50 | 197,384 |
| 29 Mar 2022 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | 121,084 |
| 28 Mar 2022 | 203.00 | 209.00 | 203.00 | 207.00 | 207.00 | 183,569 |
| 25 Mar 2022 | 205.50 | 208.50 | 203.00 | 203.00 | 203.00 | 591,534 |
| 24 Mar 2022 | 205.00 | 207.00 | 204.00 | 204.50 | 204.50 | 129,174 |
| 23 Mar 2022 | 208.50 | 209.00 | 205.98 | 207.00 | 207.00 | 569,377 |
| 22 Mar 2022 | 208.50 | 210.87 | 206.00 | 207.50 | 207.50 | 350,350 |
| 21 Mar 2022 | 205.00 | 211.50 | 203.00 | 211.00 | 211.00 | 260,939 |
| 18 Mar 2022 | 212.00 | 212.00 | 203.00 | 210.00 | 210.00 | 786,663 |
| 17 Mar 2022 | 210.00 | 211.50 | 205.19 | 206.00 | 206.00 | 1,096,759 |
| 16 Mar 2022 | 207.00 | 210.00 | 203.49 | 208.00 | 208.00 | 856,950 |
| 15 Mar 2022 | 204.00 | 208.50 | 200.00 | 205.00 | 205.00 | 1,778,143 |
| 14 Mar 2022 | 206.00 | 207.50 | 204.25 | 205.00 | 205.00 | 280,641 |
| 11 Mar 2022 | 203.00 | 211.50 | 200.00 | 205.00 | 205.00 | 698,602 |
| 10 Mar 2022 | 203.00 | 207.38 | 201.00 | 203.50 | 203.50 | 397,428 |
| 10 Mar 2022 | 6.36 Dividend | |||||
| 09 Mar 2022 | 209.50 | 218.00 | 203.63 | 208.00 | 201.64 | 1,427,162 |
| 08 Mar 2022 | 196.80 | 203.97 | 194.00 | 202.00 | 195.82 | 412,281 |
| 07 Mar 2022 | 189.20 | 206.00 | 186.00 | 198.60 | 192.53 | 698,918 |
| 04 Mar 2022 | 195.00 | 198.00 | 188.20 | 192.20 | 186.32 | 438,555 |
| 03 Mar 2022 | 200.00 | 200.50 | 191.38 | 195.00 | 189.04 | 488,687 |
| 02 Mar 2022 | 183.20 | 201.50 | 183.03 | 198.00 | 191.95 | 638,872 |
| 01 Mar 2022 | 193.00 | 198.00 | 183.40 | 183.40 | 177.79 | 258,672 |
| 28 Feb 2022 | 186.60 | 195.80 | 185.09 | 192.20 | 186.32 | 379,930 |
| 25 Feb 2022 | 186.00 | 190.43 | 183.96 | 187.20 | 181.48 | 404,015 |
| 24 Feb 2022 | 184.00 | 189.55 | 174.20 | 183.00 | 177.40 | 578,289 |
| 23 Feb 2022 | 194.20 | 199.80 | 187.00 | 187.00 | 181.28 | 283,650 |
| 22 Feb 2022 | 197.00 | 202.75 | 194.60 | 194.60 | 188.65 | 404,646 |
| 21 Feb 2022 | 204.00 | 206.95 | 194.49 | 199.40 | 193.30 | 649,060 |
| 18 Feb 2022 | 205.00 | 208.50 | 204.50 | 204.50 | 198.25 | 156,140 |
| 17 Feb 2022 | 205.00 | 209.00 | 204.50 | 206.50 | 200.19 | 129,994 |
| 16 Feb 2022 | 209.50 | 209.50 | 204.50 | 206.50 | 200.19 | 235,601 |
| 15 Feb 2022 | 209.00 | 210.50 | 206.76 | 207.00 | 200.67 | 228,070 |
| 14 Feb 2022 | 210.50 | 211.00 | 205.00 | 205.00 | 198.73 | 547,413 |
| 11 Feb 2022 | 211.00 | 215.00 | 210.00 | 210.50 | 204.06 | 318,171 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
