Apax Global Alpha Limited (APAX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Apax Global Alpha Limited

Date Open High Low Close* Volume
17/09/2025 163.00p 164.40p 164.40p 164.40p 0
16/09/2025 163.00p 163.80p 163.00p 164.40p 3181373
15/09/2025 163.00p 165.40p 163.00p 163.80p 541461
12/09/2025 164.00p 165.40p 163.20p 163.60p 300244
11/09/2025 164.00p 164.00p 163.80p 163.60p 1687223
10/09/2025 164.00p 165.00p 163.80p 163.80p 8939519
09/09/2025 164.40p 164.40p 164.00p 164.00p 364694
08/09/2025 164.40p 164.40p 164.00p 164.20p 801127
05/09/2025 164.00p 164.40p 164.00p 164.20p 1043825
04/09/2025 164.20p 166.00p 164.00p 164.80p 1147082
03/09/2025 164.80p 165.60p 164.40p 164.20p 1377354
02/09/2025 163.60p 165.60p 163.52p 164.80p 3001225
01/09/2025 163.60p 164.40p 163.20p 163.40p 938359
29/08/2025 163.60p 164.20p 163.01p 163.60p 1194317
28/08/2025 163.80p 163.80p 162.80p 163.00p 883634
27/08/2025 163.40p 164.00p 162.80p 162.80p 949554
26/08/2025 163.20p 163.60p 162.80p 163.20p 1446334
22/08/2025 163.60p 164.20p 163.20p 163.80p 4085625
21/08/2025 164.00p 164.40p 163.36p 163.60p 4860681
20/08/2025 163.00p 164.00p 162.80p 163.60p 421438
19/08/2025 163.00p 163.80p 163.00p 163.20p 2428334
18/08/2025 162.40p 163.00p 162.40p 162.40p 1072054
15/08/2025 163.20p 163.20p 162.20p 162.60p 633636
14/08/2025 162.40p 163.40p 162.00p 162.20p 4478935
13/08/2025 162.80p 163.44p 162.40p 162.80p 5809281
12/08/2025 163.40p 164.00p 162.60p 163.00p 920438
11/08/2025 163.00p 164.16p 163.00p 163.60p 751615
08/08/2025 163.20p 164.20p 163.20p 164.00p 2444401
07/08/2025 164.40p 164.80p 163.20p 163.40p 2871873
06/08/2025 164.00p 164.60p 164.00p 164.40p 4035866
05/08/2025 163.80p 164.60p 163.80p 164.00p 3915302
04/08/2025 163.80p 164.60p 163.60p 163.80p 3508933
01/08/2025 163.00p 164.40p 162.78p 164.00p 4006532
31/07/2025 162.80p 163.00p 162.40p 162.80p 1005595
30/07/2025 163.20p 163.40p 162.40p 162.60p 2967735
29/07/2025 163.20p 163.40p 162.80p 162.80p 2045914
28/07/2025 164.40p 164.80p 163.20p 163.20p 3755437
25/07/2025 163.80p 164.60p 163.80p 164.60p 3556558
24/07/2025 163.20p 164.00p 163.00p 164.00p 9371074
23/07/2025 163.20p 163.24p 162.80p 163.20p 4014766
22/07/2025 163.00p 163.80p 162.60p 163.40p 17806030
21/07/2025 139.60p 164.80p 138.20p 163.00p 6076547
18/07/2025 136.00p 139.80p 136.00p 138.60p 672639
17/07/2025 135.00p 137.00p 135.00p 137.00p 362260
16/07/2025 133.80p 135.91p 132.00p 135.00p 473230
15/07/2025 131.40p 134.00p 130.00p 133.60p 549619
14/07/2025 129.00p 131.26p 128.72p 131.00p 284822
11/07/2025 129.20p 129.60p 128.60p 128.80p 205238
10/07/2025 127.60p 129.43p 126.20p 128.60p 277471
09/07/2025 126.20p 128.20p 126.20p 128.20p 363666
08/07/2025 126.00p 127.60p 125.80p 126.40p 238255
07/07/2025 127.60p 128.00p 125.40p 126.60p 239196
04/07/2025 127.00p 127.80p 125.98p 126.40p 311360
03/07/2025 126.60p 127.20p 126.07p 127.20p 146798
02/07/2025 127.00p 127.80p 125.00p 126.80p 541843
01/07/2025 125.80p 128.00p 124.00p 128.00p 352007
30/06/2025 125.40p 125.60p 123.80p 124.20p 889715
27/06/2025 125.00p 125.60p 124.40p 125.00p 380142
26/06/2025 124.80p 125.60p 122.80p 124.00p 572889
25/06/2025 124.60p 124.80p 123.20p 124.60p 343963
24/06/2025 119.60p 124.60p 118.39p 124.00p 1167954
23/06/2025 118.80p 119.60p 118.20p 118.60p 517606
20/06/2025 117.00p 119.40p 116.97p 119.20p 1019254
19/06/2025 117.00p 118.00p 116.60p 116.60p 609035
18/06/2025 118.20p 120.00p 116.28p 117.00p 760569
17/06/2025 118.40p 120.00p 118.00p 118.60p 588656
16/06/2025 117.00p 119.00p 115.00p 118.20p 615611
13/06/2025 115.60p 116.80p 114.40p 116.40p 575654
12/06/2025 115.60p 116.40p 114.60p 116.00p 294716
11/06/2025 115.80p 116.40p 114.80p 115.40p 663093
10/06/2025 115.00p 115.40p 114.20p 115.40p 452040
09/06/2025 114.20p 115.28p 113.51p 115.00p 285673
06/06/2025 112.80p 114.60p 112.60p 114.60p 420573
05/06/2025 113.00p 114.00p 111.80p 113.60p 454437
04/06/2025 113.60p 116.20p 112.63p 113.40p 448401
03/06/2025 115.20p 115.20p 113.20p 113.60p 360781
02/06/2025 115.00p 117.60p 114.00p 114.60p 394575
30/05/2025 117.20p 118.00p 114.20p 114.20p 1027163
29/05/2025 117.40p 119.00p 116.60p 116.60p 154340
28/05/2025 117.40p 119.80p 116.60p 116.60p 333918
27/05/2025 117.20p 119.80p 116.33p 117.00p 661740
23/05/2025 119.00p 119.40p 115.00p 117.00p 400318
22/05/2025 118.80p 121.60p 118.00p 118.40p 347808
21/05/2025 122.00p 122.00p 119.00p 121.20p 318223
20/05/2025 121.20p 121.80p 119.20p 121.00p 262177
19/05/2025 120.40p 121.60p 119.52p 121.00p 250066
16/05/2025 122.00p 122.00p 119.84p 120.80p 214623
15/05/2025 120.60p 122.00p 118.77p 119.80p 315360
14/05/2025 122.40p 123.00p 120.80p 120.80p 247855
13/05/2025 120.60p 125.00p 111.40p 122.00p 633176
12/05/2025 120.00p 124.00p 119.34p 120.00p 604752
09/05/2025 119.20p 121.60p 116.50p 117.20p 500798
08/05/2025 120.80p 121.80p 119.00p 119.00p 709635
07/05/2025 119.80p 122.00p 118.20p 119.80p 245293
06/05/2025 121.00p 121.00p 117.80p 121.00p 405570
02/05/2025 117.00p 120.60p 117.00p 118.00p 1744642
01/05/2025 119.00p 121.00p 118.06p 118.20p 566071
30/04/2025 120.40p 122.00p 118.00p 118.00p 637578
29/04/2025 121.60p 121.80p 118.40p 120.80p 780965
28/04/2025 120.00p 121.60p 118.64p 120.80p 313197
25/04/2025 119.20p 119.80p 117.25p 119.60p 295313
24/04/2025 117.20p 118.60p 116.82p 117.60p 226803
23/04/2025 115.00p 117.60p 113.60p 116.80p 505414
22/04/2025 113.20p 114.60p 113.00p 113.80p 241284
17/04/2025 115.40p 115.80p 113.20p 113.80p 719681
16/04/2025 113.00p 116.20p 112.30p 116.20p 743255
15/04/2025 110.00p 114.00p 108.60p 114.00p 849083
14/04/2025 108.00p 110.00p 106.85p 110.00p 373281
11/04/2025 107.00p 107.20p 105.80p 106.20p 523436
10/04/2025 111.00p 114.00p 105.60p 107.00p 637038
09/04/2025 110.60p 110.60p 105.56p 106.00p 1010411
08/04/2025 109.00p 112.80p 106.59p 110.00p 901571
07/04/2025 108.00p 109.80p 100.11p 106.20p 1172628
04/04/2025 113.40p 114.00p 109.00p 109.00p 942497
03/04/2025 118.00p 118.00p 113.60p 113.60p 1024368
02/04/2025 117.40p 119.80p 117.00p 118.00p 603452
01/04/2025 118.00p 118.80p 116.80p 117.60p 293036
31/03/2025 119.40p 119.60p 116.91p 117.20p 608385
28/03/2025 122.60p 122.60p 119.00p 119.00p 522343
27/03/2025 122.00p 122.60p 120.80p 121.20p 645160
26/03/2025 122.60p 123.00p 119.60p 122.60p 615451
25/03/2025 120.00p 120.80p 119.60p 119.60p 403900
24/03/2025 120.80p 122.40p 119.80p 119.80p 1004048
21/03/2025 120.00p 120.51p 118.54p 119.20p 1273371
20/03/2025 120.00p 121.00p 119.11p 120.00p 2764496
19/03/2025 119.00p 120.94p 118.20p 119.00p 2155214
18/03/2025 122.20p 122.20p 119.60p 119.60p 2590867
17/03/2025 123.60p 125.00p 121.00p 122.00p 1267037
14/03/2025 126.00p 126.80p 122.80p 122.80p 1006053
13/03/2025 128.00p 128.00p 126.00p 126.00p 577574
12/03/2025 132.60p 134.00p 132.40p 132.60p 470435
11/03/2025 133.00p 134.00p 132.40p 132.40p 716852
10/03/2025 133.00p 134.55p 132.01p 133.20p 561575
07/03/2025 132.80p 133.40p 131.46p 132.80p 1515965
06/03/2025 133.40p 134.59p 132.42p 133.60p 367410
05/03/2025 133.80p 134.58p 132.20p 132.20p 459035
04/03/2025 134.00p 135.60p 132.60p 132.80p 854729
03/03/2025 134.60p 137.00p 134.00p 135.40p 343992
28/02/2025 135.40p 137.00p 133.53p 135.20p 465173
27/02/2025 134.40p 135.60p 133.00p 135.60p 369104
26/02/2025 133.00p 134.80p 132.40p 134.60p 524433
25/02/2025 132.20p 133.00p 132.00p 133.00p 521419
24/02/2025 133.20p 134.20p 132.20p 132.60p 436411
21/02/2025 134.00p 135.00p 133.74p 134.20p 167503
20/02/2025 134.40p 134.69p 133.80p 134.20p 208326
19/02/2025 135.00p 135.80p 133.80p 134.40p 337769
18/02/2025 134.60p 134.80p 133.90p 134.40p 205851
17/02/2025 134.20p 135.80p 133.20p 134.80p 284714
14/02/2025 133.00p 134.35p 132.22p 133.80p 305670
13/02/2025 132.00p 133.00p 132.00p 133.00p 526044
12/02/2025 132.40p 133.27p 132.00p 132.00p 502660
11/02/2025 133.00p 133.00p 132.00p 132.60p 863225
10/02/2025 136.80p 136.80p 132.20p 133.00p 550499
07/02/2025 135.80p 135.80p 132.60p 132.60p 366486
06/02/2025 136.00p 137.60p 134.75p 134.80p 416890
05/02/2025 134.40p 135.66p 133.60p 134.80p 276492
04/02/2025 134.40p 135.60p 133.20p 134.40p 355187
03/02/2025 134.00p 136.00p 132.00p 134.40p 600750
31/01/2025 134.20p 136.80p 134.00p 135.00p 4458907
30/01/2025 134.40p 135.04p 133.60p 134.60p 779590
29/01/2025 134.00p 135.70p 133.51p 133.60p 3267155
28/01/2025 135.00p 135.60p 133.60p 133.60p 1120230
27/01/2025 136.20p 139.40p 133.60p 133.60p 829493
24/01/2025 137.00p 137.40p 136.00p 136.00p 671792
23/01/2025 138.60p 139.08p 136.20p 137.00p 874058
22/01/2025 140.40p 140.91p 138.60p 138.60p 334451
21/01/2025 141.00p 141.25p 140.00p 140.20p 543496
20/01/2025 141.00p 142.60p 140.00p 140.00p 239566
17/01/2025 141.80p 142.20p 140.20p 140.20p 599083
16/01/2025 141.80p 142.80p 140.80p 142.20p 547347
15/01/2025 142.00p 143.23p 141.00p 142.00p 746218
14/01/2025 144.00p 144.00p 139.00p 141.20p 480401
13/01/2025 138.00p 140.60p 136.20p 140.00p 280834
10/01/2025 137.40p 139.00p 137.20p 138.20p 602498
09/01/2025 139.00p 139.00p 136.00p 137.60p 567367
08/01/2025 139.00p 142.10p 136.20p 136.40p 829626
07/01/2025 140.00p 140.60p 138.80p 138.80p 224767
06/01/2025 141.80p 144.00p 140.20p 140.20p 268047
03/01/2025 141.40p 144.00p 140.17p 141.40p 150397
02/01/2025 140.00p 142.00p 140.00p 141.60p 283162
31/12/2024 142.20p 143.00p 142.00p 142.00p 255053
30/12/2024 142.80p 143.00p 139.00p 139.00p 296422
27/12/2024 141.00p 143.00p 139.20p 142.40p 284336
24/12/2024 142.60p 142.60p 140.00p 141.00p 92594
23/12/2024 141.00p 141.60p 139.40p 139.80p 201196
20/12/2024 139.40p 141.00p 139.40p 140.60p 915063
19/12/2024 140.20p 140.80p 139.00p 139.60p 808357
18/12/2024 141.00p 141.80p 140.06p 141.20p 366580
17/12/2024 140.20p 140.60p 139.60p 140.60p 151350
16/12/2024 141.00p 141.00p 139.00p 140.40p 711972
13/12/2024 139.00p 139.80p 138.75p 139.40p 468100
12/12/2024 138.20p 141.00p 138.00p 139.00p 2193265
11/12/2024 139.20p 139.62p 138.00p 139.00p 594418
10/12/2024 141.00p 142.00p 138.97p 139.00p 453344
09/12/2024 143.00p 143.00p 141.60p 142.00p 352839
06/12/2024 141.20p 144.00p 141.20p 142.60p 747052
05/12/2024 140.00p 142.00p 138.98p 142.00p 310847
04/12/2024 138.80p 140.40p 138.40p 139.00p 458162
03/12/2024 141.00p 141.00p 138.85p 139.00p 389682
02/12/2024 141.20p 143.00p 139.00p 139.00p 325375

*Close Price adjusted for both dividends and splits