UK Markets open in 7 hrs 16 mins
NIKKEI 225
28,507.39+265.18(+0.94%)HANG SENG
28,862.77+288.91(+1.01%)CRUDE OIL
52.31-0.05(-0.10%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | - | - | - | - | - | - |
| 18 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 187.00 | 189.19 | 185.20 | 185.80 | 185.80 | 157,643 |
| 14 Jan 2021 | 189.00 | 189.00 | 182.20 | 185.00 | 185.00 | 460,046 |
| 13 Jan 2021 | 187.80 | 188.00 | 182.20 | 182.20 | 182.20 | 363,320 |
| 12 Jan 2021 | 187.80 | 189.06 | 181.00 | 184.00 | 184.00 | 199,579 |
| 11 Jan 2021 | 193.00 | 195.00 | 188.00 | 188.00 | 188.00 | 179,602 |
| 08 Jan 2021 | 191.00 | 193.80 | 191.00 | 193.20 | 193.20 | 229,062 |
| 07 Jan 2021 | 193.80 | 193.80 | 190.00 | 193.80 | 193.80 | 143,970 |
| 06 Jan 2021 | 195.00 | 195.00 | 187.80 | 190.20 | 190.20 | 349,398 |
| 05 Jan 2021 | 191.40 | 195.00 | 190.00 | 195.00 | 195.00 | 426,154 |
| 04 Jan 2021 | 198.80 | 198.80 | 192.00 | 193.60 | 193.60 | 321,836 |
| 31 Dec 2020 | 197.20 | 201.50 | 190.60 | 193.00 | 193.00 | 120,432 |
| 30 Dec 2020 | 197.80 | 203.50 | 194.80 | 199.00 | 199.00 | 250,356 |
| 29 Dec 2020 | 194.60 | 202.00 | 193.20 | 201.00 | 201.00 | 436,511 |
| 24 Dec 2020 | 192.00 | 192.00 | 185.40 | 192.00 | 192.00 | 39,748 |
| 23 Dec 2020 | 183.20 | 192.80 | 183.20 | 188.40 | 188.40 | 183,511 |
| 22 Dec 2020 | 183.20 | 189.40 | 180.20 | 188.00 | 188.00 | 171,135 |
| 21 Dec 2020 | 188.20 | 202.28 | 177.40 | 177.40 | 177.40 | 234,733 |
| 18 Dec 2020 | 204.00 | 204.00 | 189.20 | 195.00 | 195.00 | 824,750 |
| 17 Dec 2020 | 192.00 | 209.50 | 189.50 | 204.00 | 204.00 | 507,411 |
| 16 Dec 2020 | 184.00 | 191.80 | 183.20 | 190.00 | 190.00 | 292,303 |
| 15 Dec 2020 | 183.80 | 184.90 | 179.08 | 182.00 | 182.00 | 282,543 |
| 14 Dec 2020 | 182.60 | 183.31 | 178.20 | 179.00 | 179.00 | 167,340 |
| 11 Dec 2020 | 175.00 | 182.00 | 175.00 | 180.00 | 180.00 | 284,702 |
| 10 Dec 2020 | 175.60 | 179.00 | 175.00 | 178.20 | 178.20 | 178,883 |
| 09 Dec 2020 | 184.00 | 184.00 | 176.00 | 176.60 | 176.60 | 284,835 |
| 08 Dec 2020 | 182.00 | 182.60 | 179.60 | 179.80 | 179.80 | 69,118 |
| 07 Dec 2020 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | 128,955 |
| 04 Dec 2020 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 196,915 |
| 03 Dec 2020 | 182.60 | 183.20 | 177.65 | 183.20 | 183.20 | 370,573 |
| 02 Dec 2020 | 182.60 | 182.60 | 179.20 | 180.60 | 180.60 | 394,247 |
| 01 Dec 2020 | 181.60 | 182.60 | 179.20 | 182.60 | 182.60 | 243,885 |
| 30 Nov 2020 | 180.40 | 186.00 | 176.00 | 182.60 | 182.60 | 364,684 |
| 27 Nov 2020 | 178.00 | 187.40 | 178.00 | 187.40 | 187.40 | 387,561 |
| 26 Nov 2020 | 180.40 | 184.00 | 177.60 | 180.20 | 180.20 | 244,713 |
| 25 Nov 2020 | 179.60 | 183.60 | 172.40 | 183.60 | 183.60 | 191,605 |
| 24 Nov 2020 | 178.00 | 181.60 | 173.59 | 179.80 | 179.80 | 194,666 |
| 23 Nov 2020 | 177.80 | 177.80 | 172.93 | 176.00 | 176.00 | 99,983 |
| 20 Nov 2020 | 171.00 | 178.00 | 171.00 | 174.00 | 174.00 | 101,669 |
| 19 Nov 2020 | 170.60 | 177.00 | 170.60 | 175.40 | 175.40 | 869,023 |
| 18 Nov 2020 | 174.00 | 177.80 | 170.20 | 172.00 | 172.00 | 258,987 |
| 17 Nov 2020 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | 328,235 |
| 16 Nov 2020 | 175.00 | 181.00 | 169.20 | 177.80 | 177.80 | 503,231 |
| 13 Nov 2020 | 168.40 | 173.00 | 167.00 | 170.80 | 170.80 | 120,579 |
| 12 Nov 2020 | 166.00 | 172.80 | 161.40 | 170.00 | 170.00 | 452,650 |
| 11 Nov 2020 | 164.00 | 167.40 | 161.40 | 165.00 | 165.00 | 442,604 |
| 10 Nov 2020 | 165.80 | 166.00 | 160.40 | 163.00 | 163.00 | 152,202 |
| 09 Nov 2020 | 162.40 | 165.80 | 160.00 | 161.00 | 161.00 | 657,042 |
| 06 Nov 2020 | 162.60 | 162.60 | 158.80 | 160.00 | 160.00 | 336,471 |
| 05 Nov 2020 | 161.00 | 164.14 | 158.40 | 160.00 | 160.00 | 149,678 |
| 04 Nov 2020 | 157.00 | 162.74 | 157.00 | 160.00 | 160.00 | 118,461 |
| 03 Nov 2020 | 160.40 | 161.60 | 157.20 | 159.20 | 159.20 | 239,581 |
| 02 Nov 2020 | 159.60 | 160.68 | 157.00 | 159.00 | 159.00 | 195,927 |
| 30 Oct 2020 | 158.00 | 163.00 | 156.80 | 159.00 | 159.00 | 118,081 |
| 29 Oct 2020 | 164.60 | 164.60 | 158.00 | 159.00 | 159.00 | 101,338 |
| 28 Oct 2020 | 157.60 | 163.23 | 157.60 | 160.00 | 160.00 | 288,768 |
| 27 Oct 2020 | 158.60 | 162.48 | 156.43 | 159.00 | 159.00 | 2,028,343 |
| 26 Oct 2020 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 23 Oct 2020 | 161.60 | 165.00 | 160.20 | 163.00 | 163.00 | 66,807 |
| 22 Oct 2020 | 158.00 | 164.60 | 158.00 | 164.60 | 164.60 | 58,724 |
| 21 Oct 2020 | 158.20 | 162.67 | 158.20 | 160.00 | 160.00 | 75,338 |
| 20 Oct 2020 | 159.80 | 163.40 | 157.00 | 159.00 | 159.00 | 133,076 |
| 19 Oct 2020 | 157.40 | 160.92 | 157.40 | 159.70 | 159.70 | 12,285 |
| 16 Oct 2020 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | 75,894 |
| 15 Oct 2020 | 157.00 | 161.65 | 157.00 | 160.00 | 160.00 | 482,153 |
| 14 Oct 2020 | 158.40 | 160.00 | 157.00 | 158.40 | 158.40 | 286,497 |
| 13 Oct 2020 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 92,686 |
| 12 Oct 2020 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 208,080 |
| 09 Oct 2020 | 160.80 | 160.93 | 157.00 | 159.60 | 159.60 | 164,917 |
| 08 Oct 2020 | 159.80 | 160.00 | 158.20 | 160.00 | 160.00 | 338,490 |
| 07 Oct 2020 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 81,851 |
| 06 Oct 2020 | 159.20 | 159.80 | 156.77 | 159.80 | 159.80 | 238,912 |
| 05 Oct 2020 | 158.20 | 160.00 | 157.22 | 157.80 | 157.80 | 460,090 |
| 02 Oct 2020 | 156.20 | 159.80 | 156.11 | 156.80 | 156.80 | 879,822 |
| 01 Oct 2020 | 157.40 | 160.00 | 154.20 | 157.60 | 157.60 | 490,900 |
| 30 Sep 2020 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | 225,312 |
| 29 Sep 2020 | 160.00 | 160.00 | 155.60 | 155.60 | 155.60 | 206,830 |
| 28 Sep 2020 | 157.60 | 160.00 | 154.40 | 159.80 | 159.80 | 94,879 |
| 25 Sep 2020 | 155.80 | 156.20 | 149.80 | 155.00 | 155.00 | 542,386 |
| 24 Sep 2020 | 154.20 | 159.85 | 146.80 | 152.60 | 152.60 | 185,037 |
| 23 Sep 2020 | 161.80 | 163.23 | 154.80 | 154.80 | 154.80 | 299,253 |
| 22 Sep 2020 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 713,382 |
| 21 Sep 2020 | 156.00 | 159.80 | 154.76 | 155.20 | 155.20 | 493,416 |
| 18 Sep 2020 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | 948,929 |
| 17 Sep 2020 | 162.00 | 165.51 | 154.40 | 161.00 | 161.00 | 1,043,589 |
| 16 Sep 2020 | 164.00 | 168.20 | 161.00 | 165.00 | 165.00 | 270,689 |
| 15 Sep 2020 | 170.00 | 171.28 | 163.68 | 168.00 | 168.00 | 86,699 |
| 14 Sep 2020 | 162.20 | 170.00 | 162.20 | 170.00 | 170.00 | 39,673 |
| 11 Sep 2020 | 164.00 | 168.00 | 162.00 | 162.00 | 162.00 | 90,900 |
| 10 Sep 2020 | 168.20 | 170.34 | 164.00 | 164.20 | 164.20 | 203,573 |
| 09 Sep 2020 | 169.80 | 169.80 | 162.12 | 164.00 | 164.00 | 145,436 |
| 08 Sep 2020 | 163.20 | 169.11 | 162.00 | 162.60 | 162.60 | 142,859 |
| 07 Sep 2020 | 164.20 | 169.60 | 162.00 | 162.20 | 162.20 | 93,863 |
| 04 Sep 2020 | 161.20 | 170.00 | 161.00 | 162.20 | 162.20 | 47,402 |
| 03 Sep 2020 | 168.00 | 174.32 | 161.60 | 161.60 | 161.60 | 299,584 |
| 03 Sep 2020 | 4.87 Dividend | |||||
| 02 Sep 2020 | 173.80 | 177.05 | 168.20 | 170.80 | 165.93 | 267,386 |
| 01 Sep 2020 | 169.00 | 177.87 | 165.60 | 172.80 | 167.87 | 611,357 |
| 28 Aug 2020 | 170.80 | 171.00 | 165.64 | 167.80 | 163.02 | 106,309 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
