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
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
29/11/2024 142.20p 144.80p 141.20p 141.20p 440104
28/11/2024 142.40p 143.00p 141.20p 141.80p 149011
27/11/2024 142.20p 142.86p 141.20p 141.20p 315850
26/11/2024 143.80p 143.80p 142.00p 142.00p 989652
25/11/2024 145.40p 145.40p 142.00p 143.40p 677846
22/11/2024 142.00p 145.40p 141.40p 141.40p 469800
21/11/2024 143.60p 144.10p 142.00p 142.00p 397073
20/11/2024 143.20p 144.40p 142.00p 142.00p 424211
19/11/2024 143.80p 146.80p 143.39p 144.00p 409234
18/11/2024 143.20p 145.00p 143.20p 143.20p 236906
15/11/2024 144.80p 146.60p 143.00p 144.40p 200846
14/11/2024 143.20p 146.60p 143.00p 146.60p 175471
13/11/2024 143.00p 145.80p 142.80p 145.00p 339294
12/11/2024 142.40p 144.80p 142.16p 144.00p 215929
11/11/2024 142.40p 144.80p 140.66p 144.80p 252947
08/11/2024 140.40p 141.80p 140.07p 141.80p 321860
07/11/2024 139.20p 142.40p 138.60p 139.40p 421606
06/11/2024 139.40p 141.43p 139.40p 139.80p 309428
05/11/2024 140.60p 141.88p 139.00p 139.00p 358615
04/11/2024 141.00p 142.09p 140.20p 141.40p 351896
01/11/2024 140.60p 141.80p 138.60p 141.00p 369657
31/10/2024 142.60p 144.00p 140.49p 141.20p 319858
30/10/2024 141.60p 144.80p 140.77p 141.60p 538848
29/10/2024 143.20p 143.25p 141.60p 141.60p 374868
28/10/2024 142.80p 145.00p 142.20p 142.80p 633133
25/10/2024 142.60p 143.45p 142.60p 143.00p 173478
24/10/2024 144.00p 146.60p 143.00p 144.00p 634360
23/10/2024 146.00p 149.00p 143.00p 144.00p 497037
22/10/2024 146.60p 147.09p 144.20p 144.20p 448791
21/10/2024 144.00p 148.00p 143.20p 146.60p 609892
18/10/2024 142.00p 145.70p 139.00p 145.00p 950910
17/10/2024 138.40p 142.18p 137.57p 141.40p 1844931
16/10/2024 139.80p 141.80p 137.00p 137.00p 2470662
15/10/2024 139.20p 142.80p 139.20p 139.60p 438337
14/10/2024 140.00p 142.80p 138.20p 141.00p 177634
11/10/2024 140.00p 142.00p 139.08p 139.60p 329999
10/10/2024 142.40p 143.00p 140.60p 142.00p 349977
09/10/2024 140.00p 142.00p 139.26p 140.40p 217277
08/10/2024 139.20p 140.35p 138.20p 138.60p 375702
07/10/2024 139.80p 140.80p 137.22p 139.80p 453989
04/10/2024 138.60p 140.00p 136.80p 138.60p 380514
03/10/2024 136.80p 140.80p 135.40p 136.60p 276633
02/10/2024 142.00p 142.00p 135.38p 136.20p 365951
01/10/2024 138.60p 140.20p 137.00p 137.00p 246430
30/09/2024 139.00p 142.80p 137.33p 138.00p 539336
27/09/2024 139.00p 140.60p 138.37p 138.80p 766053
26/09/2024 141.80p 143.00p 139.60p 139.60p 327724
25/09/2024 142.00p 142.16p 141.00p 141.00p 486222
24/09/2024 144.80p 144.80p 141.76p 142.00p 191082
23/09/2024 148.00p 148.00p 143.40p 144.40p 245162
20/09/2024 142.00p 147.20p 142.00p 147.20p 1027349
19/09/2024 145.00p 145.68p 141.40p 145.00p 434408
18/09/2024 141.00p 142.50p 141.00p 141.20p 456113
17/09/2024 144.00p 144.00p 140.60p 140.60p 553351
16/09/2024 143.00p 144.40p 140.60p 142.20p 432441
13/09/2024 141.80p 144.20p 141.00p 143.80p 235421
12/09/2024 145.00p 145.92p 141.00p 142.00p 706541
11/09/2024 145.20p 146.23p 145.00p 145.00p 387332
10/09/2024 145.80p 147.00p 145.00p 146.00p 264804
09/09/2024 145.40p 147.29p 143.00p 146.60p 214273
06/09/2024 146.00p 154.60p 143.40p 145.00p 453931
05/09/2024 143.40p 147.00p 142.75p 146.20p 490591
04/09/2024 144.00p 148.00p 142.00p 143.80p 296540
03/09/2024 144.60p 146.00p 143.40p 143.40p 310810
30/08/2024 145.00p 149.00p 144.40p 144.40p 303462
29/08/2024 147.40p 149.80p 145.40p 145.40p 269517
28/08/2024 149.60p 152.80p 145.20p 148.00p 358818
27/08/2024 149.80p 153.00p 148.40p 151.20p 219541
23/08/2024 146.60p 149.00p 144.20p 148.40p 176610
22/08/2024 147.40p 148.40p 144.51p 147.40p 220955
21/08/2024 143.00p 146.20p 142.20p 146.20p 411581
20/08/2024 144.20p 144.60p 140.60p 142.00p 243040
19/08/2024 141.60p 144.40p 140.20p 142.40p 316819
16/08/2024 143.80p 144.00p 140.60p 140.60p 379481
15/08/2024 142.00p 142.60p 138.20p 142.60p 293862
14/08/2024 140.20p 142.40p 137.00p 142.40p 296029
13/08/2024 140.40p 143.80p 137.00p 139.00p 827756
12/08/2024 140.80p 144.20p 140.07p 140.40p 427673
09/08/2024 141.40p 144.60p 139.43p 141.20p 652554
08/08/2024 144.20p 148.00p 138.94p 142.00p 1255089
07/08/2024 147.80p 148.80p 146.00p 146.00p 236162
06/08/2024 144.00p 147.00p 143.50p 146.60p 907592
05/08/2024 149.00p 152.80p 142.00p 142.00p 380811
02/08/2024 155.00p 155.00p 150.00p 150.60p 370594
01/08/2024 155.00p 155.00p 152.20p 155.00p 585943
31/07/2024 155.00p 155.00p 152.40p 155.00p 528445
30/07/2024 153.00p 155.00p 152.80p 155.00p 475901
29/07/2024 153.60p 154.00p 152.20p 153.20p 601898
26/07/2024 150.20p 154.40p 150.00p 154.40p 474268
25/07/2024 151.00p 154.10p 149.60p 149.80p 600728
24/07/2024 152.00p 153.80p 151.00p 151.20p 345210
23/07/2024 155.00p 155.40p 152.40p 152.40p 317106
22/07/2024 155.80p 156.41p 154.60p 155.60p 355962
19/07/2024 155.40p 156.00p 155.40p 156.00p 144551
18/07/2024 159.00p 160.20p 154.80p 156.00p 530911
17/07/2024 158.60p 160.80p 157.43p 158.00p 200172
16/07/2024 158.80p 161.00p 158.00p 160.40p 285253
15/07/2024 157.80p 161.00p 157.21p 161.00p 350491
12/07/2024 157.00p 157.60p 155.17p 157.00p 320244
11/07/2024 155.00p 156.00p 154.20p 155.20p 584884
10/07/2024 153.00p 155.00p 153.00p 155.00p 295103
09/07/2024 154.20p 157.80p 153.80p 155.00p 192573
08/07/2024 154.00p 157.80p 154.00p 156.40p 204594
05/07/2024 154.80p 158.00p 153.83p 157.80p 1796915
04/07/2024 154.80p 156.80p 151.20p 155.00p 380500

*Close Price adjusted for both dividends and splits