UK markets closed

Apax Global Alpha Limited (APAX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
172.00+0.40 (+0.23%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022168.00175.40168.00172.00172.00371,419
05 Jul 2022176.00177.40168.80171.60171.60225,371
04 Jul 2022175.20176.80172.20175.20175.20140,368
01 Jul 2022176.20177.14172.20173.80173.80540,789
30 Jun 2022179.60180.80172.60174.40174.40225,817
29 Jun 2022180.80181.42178.40179.60179.60200,046
28 Jun 2022184.00185.27180.20181.20181.20213,240
27 Jun 2022184.80186.00180.69184.00184.00467,081
24 Jun 2022175.00182.40174.10180.00180.00300,963
23 Jun 2022187.40187.40173.40177.40177.40371,870
22 Jun 2022186.60187.52181.60181.60181.60553,224
21 Jun 2022190.00191.80188.00189.40189.40238,166
20 Jun 2022194.00194.00189.20189.20189.20440,868
17 Jun 2022194.00196.20187.60190.00190.00594,477
16 Jun 2022194.80197.03188.40189.80189.80752,328
15 Jun 2022195.60197.80192.00194.40194.40479,023
14 Jun 2022190.00196.00189.95191.00191.001,207,483
13 Jun 2022196.00203.00185.60193.20193.20781,347
10 Jun 2022177.40202.00177.40200.00200.00862,615
09 Jun 2022178.00180.60178.00179.00179.00361,689
08 Jun 2022181.00183.70178.00178.40178.40375,153
07 Jun 2022185.80188.00180.60181.20181.20298,188
06 Jun 2022184.20186.00181.80182.60182.60230,943
01 Jun 2022180.80186.00180.20182.60182.60746,623
31 May 2022180.00184.00179.60183.40183.40248,428
30 May 2022186.00186.89178.20181.20181.20221,709
27 May 2022181.00187.00181.00184.00184.00110,702
26 May 2022181.00187.00181.00186.00186.0074,703
25 May 2022183.20186.96181.20182.00182.0072,664
24 May 2022188.00188.00183.60183.60183.60180,652
23 May 2022186.40187.80185.60185.60185.601,088,412
20 May 2022187.80190.00185.00185.00185.001,288,087
19 May 2022187.40188.54180.40186.20186.20162,037
18 May 2022186.40192.20186.40189.00189.00162,669
17 May 2022187.80193.60184.31188.20188.20307,745
16 May 2022182.60188.00180.41188.00188.00271,481
13 May 2022183.60183.60180.00180.00180.00460,550
12 May 2022183.00186.00179.80180.20180.201,237,127
11 May 2022185.60189.20183.40184.00184.00598,822
10 May 2022183.00188.41183.00183.00183.00331,064
09 May 2022192.00192.00183.00183.00183.00322,840
06 May 2022196.00196.00188.20191.20191.20324,480
05 May 2022193.00194.60189.40191.00191.00483,433
04 May 2022191.00195.60185.40189.40189.40417,349
03 May 2022187.00195.00187.00191.20191.20676,945
29 Apr 2022186.60192.00186.00187.00187.00360,500
28 Apr 2022187.40191.20186.00187.80187.80182,260
27 Apr 2022188.60193.00186.00187.40187.40476,566
26 Apr 2022187.80191.00186.00189.80189.80508,675
25 Apr 2022195.20198.00184.00185.80185.801,243,958
22 Apr 2022196.80203.50195.60195.60195.60334,094
21 Apr 2022197.00204.00196.00200.00200.00639,789
20 Apr 2022196.00200.50194.40200.00200.00445,351
19 Apr 2022198.00198.43192.80193.60193.60507,397
14 Apr 2022196.40198.60194.00197.80197.80232,050
13 Apr 2022195.00199.00195.00196.40196.40233,059
12 Apr 2022199.60203.50188.60198.00198.00728,652
11 Apr 2022205.00210.50199.54200.00200.00874,525
08 Apr 2022208.00211.00204.50207.00207.00348,924
07 Apr 2022205.00211.00205.00207.00207.00478,438
06 Apr 2022205.00208.00204.34207.00207.00466,775
05 Apr 2022204.50208.50204.00206.50206.50285,485
04 Apr 2022208.50208.50204.00206.00206.00202,604
01 Apr 2022206.00209.00206.00206.50206.50330,457
31 Mar 2022203.00208.00203.00207.50207.50258,849
30 Mar 2022205.00206.93202.00204.50204.50197,384
29 Mar 2022206.00208.00205.00206.00206.00121,084
28 Mar 2022203.00209.00203.00207.00207.00183,569
25 Mar 2022205.50208.50203.00203.00203.00591,534
24 Mar 2022205.00207.00204.00204.50204.50129,174
23 Mar 2022208.50209.00205.98207.00207.00569,377
22 Mar 2022208.50210.87206.00207.50207.50350,350
21 Mar 2022205.00211.50203.00211.00211.00260,939
18 Mar 2022212.00212.00203.00210.00210.00786,663
17 Mar 2022210.00211.50205.19206.00206.001,096,759
16 Mar 2022207.00210.00203.49208.00208.00856,950
15 Mar 2022204.00208.50200.00205.00205.001,778,143
14 Mar 2022206.00207.50204.25205.00205.00280,641
11 Mar 2022203.00211.50200.00205.00205.00698,602
10 Mar 2022203.00207.38201.00203.50203.50397,428
10 Mar 20226.36 Dividend
09 Mar 2022209.50218.00203.63208.00201.641,427,162
08 Mar 2022196.80203.97194.00202.00195.82412,281
07 Mar 2022189.20206.00186.00198.60192.53698,918
04 Mar 2022195.00198.00188.20192.20186.32438,555
03 Mar 2022200.00200.50191.38195.00189.04488,687
02 Mar 2022183.20201.50183.03198.00191.95638,872
01 Mar 2022193.00198.00183.40183.40177.79258,672
28 Feb 2022186.60195.80185.09192.20186.32379,930
25 Feb 2022186.00190.43183.96187.20181.48404,015
24 Feb 2022184.00189.55174.20183.00177.40578,289
23 Feb 2022194.20199.80187.00187.00181.28283,650
22 Feb 2022197.00202.75194.60194.60188.65404,646
21 Feb 2022204.00206.95194.49199.40193.30649,060
18 Feb 2022205.00208.50204.50204.50198.25156,140
17 Feb 2022205.00209.00204.50206.50200.19129,994
16 Feb 2022209.50209.50204.50206.50200.19235,601
15 Feb 2022209.00210.50206.76207.00200.67228,070
14 Feb 2022210.50211.00205.00205.00198.73547,413
11 Feb 2022211.00215.00210.00210.50204.06318,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...