UK markets open in 1 hour 51 minutes

Apax Global Alpha Limited (APAX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
179.80+2.60 (+1.47%)
At close: 05:23PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022175.00179.80174.78179.80179.80140,836
24 Nov 2022177.20177.80173.66177.20177.20947,046
23 Nov 2022174.60177.00173.00177.00177.0091,615
22 Nov 2022174.20175.00170.19173.00173.00189,684
21 Nov 2022173.40175.00172.24173.00173.00330,265
18 Nov 2022173.00174.80170.88172.80172.80159,079
17 Nov 2022172.80173.80169.94171.40171.4038,424
16 Nov 2022173.20177.00171.00171.20171.20189,072
15 Nov 2022176.40176.80172.90175.00175.00160,664
14 Nov 2022176.00176.00172.80175.00175.00321,613
11 Nov 2022172.00176.00167.40174.60174.60693,009
10 Nov 2022164.80170.60163.80170.60170.60727,549
09 Nov 2022164.80168.80163.00163.00163.00474,200
08 Nov 2022168.20169.00164.40165.00165.00231,906
07 Nov 2022169.80172.80165.20165.60165.60415,604
04 Nov 2022172.00173.60166.00168.60168.60310,478
03 Nov 2022172.00172.00169.40171.00171.00183,652
02 Nov 2022173.00173.00168.20170.00170.00330,391
01 Nov 2022169.00174.00165.08170.00170.00535,744
31 Oct 2022170.00170.00164.00166.00166.00180,200
28 Oct 2022167.40170.00165.20166.00166.00125,993
27 Oct 2022169.20171.00166.55170.80170.80285,728
26 Oct 2022171.20172.00167.66170.00170.00277,340
25 Oct 2022167.00173.20164.72170.20170.20317,427
24 Oct 2022168.20168.70164.80167.00167.00212,609
21 Oct 2022164.60170.00164.00166.00166.001,116,494
20 Oct 2022167.40168.80163.80165.60165.60159,953
19 Oct 2022168.60171.04166.00166.60166.60296,953
18 Oct 2022169.60173.20166.40170.00170.00409,572
17 Oct 2022161.80169.00158.00168.00168.002,845,890
14 Oct 2022163.60164.20160.20162.20162.20298,604
13 Oct 2022159.00163.20158.23163.20163.20258,171
12 Oct 2022163.80163.80154.00160.00160.00499,362
11 Oct 2022159.80162.40157.80160.00160.00597,106
10 Oct 2022167.80167.80156.03160.00160.00301,652
07 Oct 2022171.40171.40163.40163.40163.40216,535
06 Oct 2022171.20173.00168.00168.20168.20137,429
05 Oct 2022171.60175.46169.38173.20173.20166,157
04 Oct 2022166.20173.00164.40173.00173.00336,007
03 Oct 2022169.80172.00164.40166.00166.00482,143
30 Sept 2022159.00172.20156.60172.00172.00957,039
29 Sept 2022162.00163.00159.20159.60159.60551,484
28 Sept 2022160.00164.60159.00161.40161.40607,985
27 Sept 2022160.20166.00160.20161.60161.60517,195
26 Sept 2022164.00166.00157.00163.40163.40409,574
23 Sept 2022165.20169.80163.80165.00165.00314,039
22 Sept 2022170.00170.80165.20168.00168.00144,116
21 Sept 2022162.00172.40162.00170.60170.60348,527
20 Sept 2022162.20165.29162.00165.20165.20246,440
16 Sept 2022164.40166.60163.00163.00163.002,049,301
15 Sept 2022164.00166.40162.80164.00164.00422,675
14 Sept 2022163.60166.29162.00163.60163.60291,220
13 Sept 2022166.00168.90162.00162.00162.00675,258
12 Sept 2022165.50169.60165.50167.20167.20450,345
09 Sept 2022167.00169.40163.31169.00169.00257,630
08 Sept 2022165.60165.60162.20163.80163.80339,184
07 Sept 2022167.00167.31162.00162.40162.40367,851
06 Sept 2022160.00168.00158.00166.20166.20485,477
05 Sept 2022168.00170.00157.20157.40157.40450,726
02 Sept 2022168.60169.40164.60166.00166.00406,220
01 Sept 2022174.80177.00164.60164.60164.60558,662
01 Sept 20226 Dividend
31 Aug 2022179.20182.75177.40177.40171.40312,964
30 Aug 2022184.00184.00179.20183.20177.00484,750
26 Aug 2022188.80189.80179.20180.00173.91518,448
25 Aug 2022185.80189.60185.00186.80180.48203,772
24 Aug 2022187.00188.00184.00187.40181.06340,164
23 Aug 2022183.00186.64183.00184.00177.78761,753
22 Aug 2022189.00189.00183.20185.20178.943,301,814
19 Aug 2022190.00190.00183.20183.20177.00409,612
18 Aug 2022185.60189.70184.80188.20181.83182,436
17 Aug 2022193.00195.08187.80188.20181.83376,353
16 Aug 2022194.00197.56192.20192.60186.09332,812
15 Aug 2022196.00197.40194.00195.00188.40194,372
12 Aug 2022191.80196.80191.80194.60188.02400,736
11 Aug 2022190.00194.80187.40194.00187.44317,547
10 Aug 2022188.00190.00186.95190.00183.57181,469
09 Aug 2022188.60190.00186.60188.00181.64543,281
08 Aug 2022177.80191.00177.80187.80181.45971,188
05 Aug 2022180.80181.40177.00180.00173.91615,013
04 Aug 2022174.60180.98174.60180.80174.69275,856
03 Aug 2022171.00177.00171.00177.00171.01563,310
02 Aug 2022166.20175.00165.20174.40168.501,202,479
01 Aug 2022168.80172.20165.00170.00164.251,274,229
29 Jul 2022165.00170.70165.00169.00163.28528,866
28 Jul 2022167.20169.60165.00168.40162.70214,265
27 Jul 2022170.00170.00163.80166.60160.97208,603
26 Jul 2022167.60167.60162.40166.60160.97312,384
25 Jul 2022169.00171.20165.52168.00162.32384,352
22 Jul 2022170.00172.20165.40169.00163.28651,400
21 Jul 2022167.00170.40163.46170.40164.64598,872
20 Jul 2022165.00168.00163.60165.00159.42314,779
19 Jul 2022162.20163.80160.82163.80158.26194,053
18 Jul 2022165.20166.00161.20162.40156.91243,094
15 Jul 2022160.00165.60160.00161.00155.55360,948
14 Jul 2022166.00169.80161.00162.00156.52220,346
13 Jul 2022168.20170.80166.61167.00161.35296,433
12 Jul 2022169.20172.22167.76170.20164.44150,150
11 Jul 2022169.00173.40169.00171.60165.80223,721
08 Jul 2022170.20173.20169.60169.80164.06180,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...