UK markets open in 1 hour 51 minutes
NIKKEI 225
28,127.04 -155.99 (-0.55%) HANG SENG
17,154.90 -418.68 (-2.38%) CRUDE OIL
73.96 -2.32 (-3.04%) GOLD FUTURES
1,748.90 -5.10 (-0.29%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,417.02 -377.70 (-2.74%)
Apax Global Alpha Limited (APAX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:23PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 175.00 | 179.80 | 174.78 | 179.80 | 179.80 | 140,836 |
| 24 Nov 2022 | 177.20 | 177.80 | 173.66 | 177.20 | 177.20 | 947,046 |
| 23 Nov 2022 | 174.60 | 177.00 | 173.00 | 177.00 | 177.00 | 91,615 |
| 22 Nov 2022 | 174.20 | 175.00 | 170.19 | 173.00 | 173.00 | 189,684 |
| 21 Nov 2022 | 173.40 | 175.00 | 172.24 | 173.00 | 173.00 | 330,265 |
| 18 Nov 2022 | 173.00 | 174.80 | 170.88 | 172.80 | 172.80 | 159,079 |
| 17 Nov 2022 | 172.80 | 173.80 | 169.94 | 171.40 | 171.40 | 38,424 |
| 16 Nov 2022 | 173.20 | 177.00 | 171.00 | 171.20 | 171.20 | 189,072 |
| 15 Nov 2022 | 176.40 | 176.80 | 172.90 | 175.00 | 175.00 | 160,664 |
| 14 Nov 2022 | 176.00 | 176.00 | 172.80 | 175.00 | 175.00 | 321,613 |
| 11 Nov 2022 | 172.00 | 176.00 | 167.40 | 174.60 | 174.60 | 693,009 |
| 10 Nov 2022 | 164.80 | 170.60 | 163.80 | 170.60 | 170.60 | 727,549 |
| 09 Nov 2022 | 164.80 | 168.80 | 163.00 | 163.00 | 163.00 | 474,200 |
| 08 Nov 2022 | 168.20 | 169.00 | 164.40 | 165.00 | 165.00 | 231,906 |
| 07 Nov 2022 | 169.80 | 172.80 | 165.20 | 165.60 | 165.60 | 415,604 |
| 04 Nov 2022 | 172.00 | 173.60 | 166.00 | 168.60 | 168.60 | 310,478 |
| 03 Nov 2022 | 172.00 | 172.00 | 169.40 | 171.00 | 171.00 | 183,652 |
| 02 Nov 2022 | 173.00 | 173.00 | 168.20 | 170.00 | 170.00 | 330,391 |
| 01 Nov 2022 | 169.00 | 174.00 | 165.08 | 170.00 | 170.00 | 535,744 |
| 31 Oct 2022 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 180,200 |
| 28 Oct 2022 | 167.40 | 170.00 | 165.20 | 166.00 | 166.00 | 125,993 |
| 27 Oct 2022 | 169.20 | 171.00 | 166.55 | 170.80 | 170.80 | 285,728 |
| 26 Oct 2022 | 171.20 | 172.00 | 167.66 | 170.00 | 170.00 | 277,340 |
| 25 Oct 2022 | 167.00 | 173.20 | 164.72 | 170.20 | 170.20 | 317,427 |
| 24 Oct 2022 | 168.20 | 168.70 | 164.80 | 167.00 | 167.00 | 212,609 |
| 21 Oct 2022 | 164.60 | 170.00 | 164.00 | 166.00 | 166.00 | 1,116,494 |
| 20 Oct 2022 | 167.40 | 168.80 | 163.80 | 165.60 | 165.60 | 159,953 |
| 19 Oct 2022 | 168.60 | 171.04 | 166.00 | 166.60 | 166.60 | 296,953 |
| 18 Oct 2022 | 169.60 | 173.20 | 166.40 | 170.00 | 170.00 | 409,572 |
| 17 Oct 2022 | 161.80 | 169.00 | 158.00 | 168.00 | 168.00 | 2,845,890 |
| 14 Oct 2022 | 163.60 | 164.20 | 160.20 | 162.20 | 162.20 | 298,604 |
| 13 Oct 2022 | 159.00 | 163.20 | 158.23 | 163.20 | 163.20 | 258,171 |
| 12 Oct 2022 | 163.80 | 163.80 | 154.00 | 160.00 | 160.00 | 499,362 |
| 11 Oct 2022 | 159.80 | 162.40 | 157.80 | 160.00 | 160.00 | 597,106 |
| 10 Oct 2022 | 167.80 | 167.80 | 156.03 | 160.00 | 160.00 | 301,652 |
| 07 Oct 2022 | 171.40 | 171.40 | 163.40 | 163.40 | 163.40 | 216,535 |
| 06 Oct 2022 | 171.20 | 173.00 | 168.00 | 168.20 | 168.20 | 137,429 |
| 05 Oct 2022 | 171.60 | 175.46 | 169.38 | 173.20 | 173.20 | 166,157 |
| 04 Oct 2022 | 166.20 | 173.00 | 164.40 | 173.00 | 173.00 | 336,007 |
| 03 Oct 2022 | 169.80 | 172.00 | 164.40 | 166.00 | 166.00 | 482,143 |
| 30 Sept 2022 | 159.00 | 172.20 | 156.60 | 172.00 | 172.00 | 957,039 |
| 29 Sept 2022 | 162.00 | 163.00 | 159.20 | 159.60 | 159.60 | 551,484 |
| 28 Sept 2022 | 160.00 | 164.60 | 159.00 | 161.40 | 161.40 | 607,985 |
| 27 Sept 2022 | 160.20 | 166.00 | 160.20 | 161.60 | 161.60 | 517,195 |
| 26 Sept 2022 | 164.00 | 166.00 | 157.00 | 163.40 | 163.40 | 409,574 |
| 23 Sept 2022 | 165.20 | 169.80 | 163.80 | 165.00 | 165.00 | 314,039 |
| 22 Sept 2022 | 170.00 | 170.80 | 165.20 | 168.00 | 168.00 | 144,116 |
| 21 Sept 2022 | 162.00 | 172.40 | 162.00 | 170.60 | 170.60 | 348,527 |
| 20 Sept 2022 | 162.20 | 165.29 | 162.00 | 165.20 | 165.20 | 246,440 |
| 16 Sept 2022 | 164.40 | 166.60 | 163.00 | 163.00 | 163.00 | 2,049,301 |
| 15 Sept 2022 | 164.00 | 166.40 | 162.80 | 164.00 | 164.00 | 422,675 |
| 14 Sept 2022 | 163.60 | 166.29 | 162.00 | 163.60 | 163.60 | 291,220 |
| 13 Sept 2022 | 166.00 | 168.90 | 162.00 | 162.00 | 162.00 | 675,258 |
| 12 Sept 2022 | 165.50 | 169.60 | 165.50 | 167.20 | 167.20 | 450,345 |
| 09 Sept 2022 | 167.00 | 169.40 | 163.31 | 169.00 | 169.00 | 257,630 |
| 08 Sept 2022 | 165.60 | 165.60 | 162.20 | 163.80 | 163.80 | 339,184 |
| 07 Sept 2022 | 167.00 | 167.31 | 162.00 | 162.40 | 162.40 | 367,851 |
| 06 Sept 2022 | 160.00 | 168.00 | 158.00 | 166.20 | 166.20 | 485,477 |
| 05 Sept 2022 | 168.00 | 170.00 | 157.20 | 157.40 | 157.40 | 450,726 |
| 02 Sept 2022 | 168.60 | 169.40 | 164.60 | 166.00 | 166.00 | 406,220 |
| 01 Sept 2022 | 174.80 | 177.00 | 164.60 | 164.60 | 164.60 | 558,662 |
| 01 Sept 2022 | 6 Dividend | |||||
| 31 Aug 2022 | 179.20 | 182.75 | 177.40 | 177.40 | 171.40 | 312,964 |
| 30 Aug 2022 | 184.00 | 184.00 | 179.20 | 183.20 | 177.00 | 484,750 |
| 26 Aug 2022 | 188.80 | 189.80 | 179.20 | 180.00 | 173.91 | 518,448 |
| 25 Aug 2022 | 185.80 | 189.60 | 185.00 | 186.80 | 180.48 | 203,772 |
| 24 Aug 2022 | 187.00 | 188.00 | 184.00 | 187.40 | 181.06 | 340,164 |
| 23 Aug 2022 | 183.00 | 186.64 | 183.00 | 184.00 | 177.78 | 761,753 |
| 22 Aug 2022 | 189.00 | 189.00 | 183.20 | 185.20 | 178.94 | 3,301,814 |
| 19 Aug 2022 | 190.00 | 190.00 | 183.20 | 183.20 | 177.00 | 409,612 |
| 18 Aug 2022 | 185.60 | 189.70 | 184.80 | 188.20 | 181.83 | 182,436 |
| 17 Aug 2022 | 193.00 | 195.08 | 187.80 | 188.20 | 181.83 | 376,353 |
| 16 Aug 2022 | 194.00 | 197.56 | 192.20 | 192.60 | 186.09 | 332,812 |
| 15 Aug 2022 | 196.00 | 197.40 | 194.00 | 195.00 | 188.40 | 194,372 |
| 12 Aug 2022 | 191.80 | 196.80 | 191.80 | 194.60 | 188.02 | 400,736 |
| 11 Aug 2022 | 190.00 | 194.80 | 187.40 | 194.00 | 187.44 | 317,547 |
| 10 Aug 2022 | 188.00 | 190.00 | 186.95 | 190.00 | 183.57 | 181,469 |
| 09 Aug 2022 | 188.60 | 190.00 | 186.60 | 188.00 | 181.64 | 543,281 |
| 08 Aug 2022 | 177.80 | 191.00 | 177.80 | 187.80 | 181.45 | 971,188 |
| 05 Aug 2022 | 180.80 | 181.40 | 177.00 | 180.00 | 173.91 | 615,013 |
| 04 Aug 2022 | 174.60 | 180.98 | 174.60 | 180.80 | 174.69 | 275,856 |
| 03 Aug 2022 | 171.00 | 177.00 | 171.00 | 177.00 | 171.01 | 563,310 |
| 02 Aug 2022 | 166.20 | 175.00 | 165.20 | 174.40 | 168.50 | 1,202,479 |
| 01 Aug 2022 | 168.80 | 172.20 | 165.00 | 170.00 | 164.25 | 1,274,229 |
| 29 Jul 2022 | 165.00 | 170.70 | 165.00 | 169.00 | 163.28 | 528,866 |
| 28 Jul 2022 | 167.20 | 169.60 | 165.00 | 168.40 | 162.70 | 214,265 |
| 27 Jul 2022 | 170.00 | 170.00 | 163.80 | 166.60 | 160.97 | 208,603 |
| 26 Jul 2022 | 167.60 | 167.60 | 162.40 | 166.60 | 160.97 | 312,384 |
| 25 Jul 2022 | 169.00 | 171.20 | 165.52 | 168.00 | 162.32 | 384,352 |
| 22 Jul 2022 | 170.00 | 172.20 | 165.40 | 169.00 | 163.28 | 651,400 |
| 21 Jul 2022 | 167.00 | 170.40 | 163.46 | 170.40 | 164.64 | 598,872 |
| 20 Jul 2022 | 165.00 | 168.00 | 163.60 | 165.00 | 159.42 | 314,779 |
| 19 Jul 2022 | 162.20 | 163.80 | 160.82 | 163.80 | 158.26 | 194,053 |
| 18 Jul 2022 | 165.20 | 166.00 | 161.20 | 162.40 | 156.91 | 243,094 |
| 15 Jul 2022 | 160.00 | 165.60 | 160.00 | 161.00 | 155.55 | 360,948 |
| 14 Jul 2022 | 166.00 | 169.80 | 161.00 | 162.00 | 156.52 | 220,346 |
| 13 Jul 2022 | 168.20 | 170.80 | 166.61 | 167.00 | 161.35 | 296,433 |
| 12 Jul 2022 | 169.20 | 172.22 | 167.76 | 170.20 | 164.44 | 150,150 |
| 11 Jul 2022 | 169.00 | 173.40 | 169.00 | 171.60 | 165.80 | 223,721 |
| 08 Jul 2022 | 170.20 | 173.20 | 169.60 | 169.80 | 164.06 | 180,800 |
| *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.
