UK Markets open in 4 hrs 58 mins

Apax Global Alpha Limited (APAX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
155.00-4.00 (-2.52%)
At close: 05:41PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 2023------
27 Mar 2023161.80163.20159.00159.00159.00374,742
24 Mar 2023160.80162.00158.60160.40160.40575,974
23 Mar 2023161.20164.00159.76160.80160.80202,148
22 Mar 2023159.80163.20159.00161.40161.40507,266
21 Mar 2023154.60163.00154.20161.40161.40572,655
20 Mar 2023159.00159.99151.70154.00154.00667,117
17 Mar 2023163.40163.85159.00159.80159.80747,088
16 Mar 2023164.60165.80161.20163.40163.40396,017
15 Mar 2023168.60169.20162.26163.00163.00657,723
14 Mar 2023168.00169.20165.40168.80168.80744,843
13 Mar 2023172.00173.00168.00168.00168.00543,581
10 Mar 2023176.00177.35170.00170.00170.00516,928
09 Mar 2023178.80178.80176.00176.00176.00521,562
08 Mar 2023180.20183.20179.01183.20183.20487,381
07 Mar 2023182.00185.00180.40182.00182.00326,649
06 Mar 2023179.00182.80177.40182.60182.60369,454
03 Mar 2023185.60186.20177.40178.80178.80424,665
02 Mar 2023183.40186.80183.20185.00185.00363,661
01 Mar 2023182.00189.00181.19186.60186.60487,215
28 Feb 2023180.00184.00178.04184.00184.00376,872
27 Feb 2023177.60181.00176.40177.80177.80415,691
24 Feb 2023180.00180.85176.00176.20176.20159,078
23 Feb 2023179.00181.00176.60178.60178.60452,696
22 Feb 2023178.00180.00176.20176.40176.40457,579
21 Feb 2023179.00181.79178.20181.20181.20184,570
20 Feb 2023181.00182.00179.20180.40180.40218,389
17 Feb 2023178.00181.33178.00179.00179.00206,644
16 Feb 2023183.20183.20178.40180.80180.80172,863
15 Feb 2023180.20181.44178.20180.00180.00154,415
14 Feb 2023178.80182.85178.80180.00180.00241,023
13 Feb 2023179.40183.54178.60178.60178.60180,228
10 Feb 2023180.40183.60179.13180.00180.00280,397
09 Feb 2023180.40183.40180.20181.00181.00192,255
08 Feb 2023183.00184.00180.87181.80181.80225,438
07 Feb 2023180.40182.20179.20180.80180.80996,522
06 Feb 2023180.40181.80179.00180.00180.00305,210
03 Feb 2023182.00182.00176.00180.40180.40840,677
02 Feb 2023177.40182.00177.40181.00181.00596,486
01 Feb 2023178.00180.62176.60177.20177.20191,308
31 Jan 2023180.20181.20177.84178.00178.00292,470
30 Jan 2023178.20181.00177.00178.40178.40206,545
27 Jan 2023178.40181.80177.20181.60181.60432,092
26 Jan 2023181.40182.00178.24181.40181.40244,313
25 Jan 2023179.60180.00178.12179.80179.80201,252
24 Jan 2023177.60179.80175.00176.20176.20480,257
23 Jan 2023180.00180.00177.00179.40179.40148,164
20 Jan 2023176.40178.80176.40177.40177.40315,876
19 Jan 2023178.60179.46175.90177.00177.00356,597
18 Jan 2023177.80178.00176.40177.20177.20683,583
17 Jan 2023178.00178.00176.18177.00177.00605,355
16 Jan 2023178.20180.00176.00176.60176.60619,432
13 Jan 2023177.00179.80176.20177.00177.00329,110
12 Jan 2023179.00179.80175.60177.20177.20380,886
11 Jan 2023176.00180.00176.00177.00177.00195,259
10 Jan 2023177.80180.80175.00175.20175.20616,013
09 Jan 2023180.20184.00175.10175.60175.60655,409
06 Jan 2023182.60186.00179.60179.60179.60377,646
05 Jan 2023182.60183.80180.61182.20182.20314,715
04 Jan 2023185.00188.80179.69182.00182.00762,693
03 Jan 2023188.40189.00185.60187.00187.00174,857
30 Dec 2022189.00189.00184.16188.40188.40111,274
29 Dec 2022189.20189.20183.60188.40188.40103,860
28 Dec 2022183.00189.00182.80184.20184.20150,275
23 Dec 2022184.80190.80184.60185.20185.20187,796
22 Dec 2022190.00191.00186.50189.60189.60413,980
21 Dec 2022185.60191.20184.60186.00186.00224,431
20 Dec 2022187.60194.40185.92187.60187.60896,891
19 Dec 2022186.40194.60184.40191.40191.40382,141
16 Dec 2022191.00193.80187.00188.00188.002,123,603
15 Dec 2022189.20192.00185.60189.40189.401,931,121
14 Dec 2022192.00193.00189.20192.40192.401,366,824
13 Dec 2022183.80192.00181.80190.00190.001,759,928
12 Dec 2022186.00186.80181.00184.00184.00837,956
09 Dec 2022180.00185.80180.00182.40182.40601,671
08 Dec 2022182.80185.80180.00180.40180.40395,917
07 Dec 2022179.40185.00177.20180.00180.00447,976
06 Dec 2022180.80185.00180.80181.20181.20115,574
05 Dec 2022180.20184.80179.60181.20181.20187,129
02 Dec 2022179.00184.80178.80180.00180.00146,027
01 Dec 2022179.80188.00175.60183.00183.00289,320
30 Nov 2022179.00179.00175.50177.60177.60111,691
29 Nov 2022179.20179.20176.40177.40177.40809,997
28 Nov 2022176.80180.00176.80178.60178.60139,773
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...