UK markets closed

Apax Global Alpha Limited (APAX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
152.60-1.40 (-0.91%)
At close: 04:35PM GMT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024157.00157.00151.00152.60152.6048,576
20 Feb 2024153.00157.00152.20154.00154.00894,071
19 Feb 2024153.20157.80152.40154.00154.00859,264
16 Feb 2024153.40157.80153.40155.00155.00239,439
15 Feb 2024154.40157.80153.00153.80153.80137,560
14 Feb 2024154.00157.80152.00153.00153.00210,926
13 Feb 2024156.00157.80152.20152.80152.80104,772
12 Feb 2024153.00157.80151.60154.80154.80489,477
09 Feb 2024227.00227.00227.00227.00227.00-
08 Feb 2024227.00227.00227.00227.00227.00-
07 Feb 2024227.00227.00227.00227.00227.00-
06 Feb 2024227.00227.00227.00227.00227.00-
05 Feb 2024227.00227.00227.00227.00227.00-
02 Feb 2024227.00227.00227.00227.00227.00-
01 Feb 2024227.00227.00227.00227.00227.00-
31 Jan 2024227.00227.00227.00227.00227.00-
30 Jan 2024227.00227.00227.00227.00227.00-
29 Jan 2024227.00227.00227.00227.00227.00-
26 Jan 2024227.00227.00227.00227.00227.00-
25 Jan 2024227.00227.00227.00227.00227.00-
24 Jan 2024227.00227.00227.00227.00227.00-
23 Jan 2024227.00227.00227.00227.00227.00-
22 Jan 2024227.00227.00227.00227.00227.00-
19 Jan 2024227.00227.00227.00227.00227.00-
18 Jan 2024227.00227.00227.00227.00227.00-
17 Jan 2024227.00227.00227.00227.00227.00-
16 Jan 2024227.00227.00227.00227.00227.00-
15 Jan 2024227.00227.00227.00227.00227.00-
12 Jan 2024227.00227.00227.00227.00227.00-
11 Jan 2024227.00227.00227.00227.00227.00-
10 Jan 2024227.00227.00227.00227.00227.00-
09 Jan 2024227.00227.00227.00227.00227.00-
08 Jan 2024227.00227.00227.00227.00227.00-
05 Jan 2024227.00227.00227.00227.00227.00-
04 Jan 2024227.00227.00227.00227.00227.00-
03 Jan 2024227.00227.00227.00227.00227.00-
02 Jan 2024227.00227.00227.00227.00227.00-
29 Dec 2023227.00227.00227.00227.00227.00-
28 Dec 2023211.60211.60211.60211.60211.60-
27 Dec 2023211.60211.60211.60211.60211.60-
22 Dec 2023211.60211.60211.60211.60211.60-
21 Dec 2023211.60211.60211.60211.60211.60-
20 Dec 2023211.60211.60211.60211.60211.60-
19 Dec 2023211.60211.60211.60211.60211.60-
18 Dec 2023211.60211.60211.60211.60211.60-
15 Dec 2023211.60211.60211.60211.60211.60-
14 Dec 2023211.60211.60211.60211.60211.60-
13 Dec 2023211.60211.60211.60211.60211.60-
12 Dec 2023211.60211.60211.60211.60211.60-
11 Dec 2023211.60211.60211.60211.60211.60-
08 Dec 2023211.60211.60211.60211.60211.60-
07 Dec 2023211.60211.60211.60211.60211.60-
06 Dec 2023211.60211.60211.60211.60211.60-
05 Dec 2023211.60211.60211.60211.60211.60-
04 Dec 2023211.60211.60211.60211.60211.60-
01 Dec 2023211.60211.60211.60211.60211.60-
30 Nov 2023211.60211.60211.60211.60211.60-
29 Nov 2023211.60211.60211.60211.60211.60-
28 Nov 2023211.60211.60211.60211.60211.60-
27 Nov 2023211.60211.60211.60211.60211.60-
24 Nov 2023211.60211.60211.60211.60211.60-
23 Nov 2023211.60211.60211.60211.60211.60-
22 Nov 2023211.60211.60211.60211.60211.60-
21 Nov 2023211.60211.60211.60211.60211.60-
20 Nov 2023211.60211.60211.60211.60211.60-
17 Nov 2023211.60211.60211.60211.60211.60-
16 Nov 2023211.60211.60211.60211.60211.60-
15 Nov 2023211.60211.60211.60211.60211.60-
14 Nov 2023211.60211.60211.60211.60211.60-
13 Nov 2023211.60211.60211.60211.60211.60-
10 Nov 2023211.60211.60211.60211.60211.60-
09 Nov 2023211.60211.60211.60211.60211.60-
08 Nov 2023211.60211.60211.60211.60211.60-
07 Nov 2023211.60211.60211.60211.60211.60-
06 Nov 2023211.60211.60211.60211.60211.60-
03 Nov 2023211.60211.60211.60211.60211.60-
02 Nov 2023211.60211.60211.60211.60211.60-
01 Nov 2023211.60211.60211.60211.60211.60-
31 Oct 2023211.60211.60211.60211.60211.60-
30 Oct 2023211.60211.60211.60211.60211.60-
27 Oct 2023211.60211.60211.60211.60211.60-
26 Oct 2023211.60211.60211.60211.60211.60-
25 Oct 2023211.60211.60211.60211.60211.60-
24 Oct 2023211.60211.60211.60211.60211.60-
23 Oct 2023211.60211.60211.60211.60211.60-
20 Oct 2023211.60211.60211.60211.60211.60-
19 Oct 2023211.60211.60211.60211.60211.60-
18 Oct 2023211.60211.60211.60211.60211.60-
17 Oct 2023211.60211.60211.60211.60211.60-
16 Oct 2023211.60211.60211.60211.60211.60-
13 Oct 2023211.60211.60211.60211.60211.60-
12 Oct 2023211.60211.60211.60211.60211.60-
11 Oct 2023211.60211.60211.60211.60211.60-
10 Oct 2023211.60211.60211.60211.60211.60-
09 Oct 2023211.60211.60211.60211.60211.60-
06 Oct 2023211.60211.60211.60211.60211.60-
05 Oct 2023211.60211.60211.60211.60211.60-
04 Oct 2023211.60211.60211.60211.60211.60-
03 Oct 2023211.60211.60211.60211.60211.60-
02 Oct 2023211.60211.60211.60211.60211.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...