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
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
03/07/2024 156.40p 159.00p 154.60p 156.00p 286656
02/07/2024 157.00p 159.00p 156.00p 156.00p 352595
01/07/2024 158.80p 159.07p 157.80p 158.00p 355170
28/06/2024 159.00p 159.00p 157.20p 158.00p 603047
27/06/2024 158.40p 160.00p 157.00p 157.00p 297320
26/06/2024 157.40p 160.00p 155.20p 158.20p 807314
25/06/2024 155.20p 156.00p 153.60p 153.60p 166308
24/06/2024 156.40p 156.60p 154.67p 155.00p 75033
21/06/2024 154.00p 156.00p 154.00p 154.20p 378784
20/06/2024 154.20p 156.60p 154.20p 155.80p 471172
19/06/2024 151.00p 157.00p 151.00p 156.00p 898963
18/06/2024 148.40p 154.60p 146.61p 154.60p 998824
17/06/2024 149.00p 149.84p 145.50p 147.40p 373547
14/06/2024 149.20p 151.00p 147.20p 148.00p 211676
13/06/2024 154.00p 155.80p 148.20p 148.20p 327299
12/06/2024 153.80p 155.80p 151.20p 151.20p 333143
11/06/2024 156.00p 156.00p 152.40p 154.20p 193967
10/06/2024 158.00p 158.00p 152.20p 152.20p 268018
07/06/2024 154.00p 158.00p 154.00p 155.60p 337716
06/06/2024 155.00p 159.00p 155.00p 156.00p 1735774
05/06/2024 157.20p 158.80p 156.20p 156.80p 300465
04/06/2024 155.60p 159.00p 155.60p 158.00p 373081
03/06/2024 158.80p 158.80p 156.00p 158.00p 682550
31/05/2024 157.00p 159.00p 153.80p 157.60p 241834
30/05/2024 153.80p 156.80p 153.60p 155.00p 454454
29/05/2024 153.60p 157.20p 152.40p 155.80p 240205
28/05/2024 154.00p 154.80p 151.57p 153.80p 536815
24/05/2024 152.40p 154.32p 150.00p 151.00p 465640
23/05/2024 154.00p 156.20p 152.60p 152.80p 210152
22/05/2024 156.40p 157.60p 155.50p 156.60p 337180
21/05/2024 156.60p 157.60p 154.13p 155.40p 220520
20/05/2024 156.80p 157.80p 153.20p 157.80p 163577
17/05/2024 157.60p 158.80p 154.40p 155.00p 474839
16/05/2024 157.00p 158.20p 156.00p 157.00p 319820
15/05/2024 157.00p 159.80p 156.00p 156.00p 605665
14/05/2024 158.80p 159.00p 155.66p 158.80p 601337
13/05/2024 154.00p 157.00p 151.36p 156.00p 463432
10/05/2024 150.80p 153.00p 150.80p 151.60p 1208391
09/05/2024 153.80p 154.00p 150.40p 150.40p 307346
08/05/2024 154.20p 155.00p 150.20p 151.60p 132715
07/05/2024 148.40p 153.40p 147.55p 153.00p 498279
03/05/2024 146.40p 149.00p 145.50p 149.00p 498329
02/05/2024 144.00p 150.00p 142.20p 150.00p 471927
01/05/2024 143.00p 144.40p 142.00p 144.20p 304241
30/04/2024 142.00p 144.00p 141.56p 144.00p 453587
29/04/2024 145.00p 145.00p 141.60p 144.20p 302322
26/04/2024 142.60p 145.00p 140.62p 142.00p 655787
25/04/2024 140.80p 141.60p 140.13p 141.00p 261988
24/04/2024 141.40p 142.00p 140.37p 141.00p 1067795
23/04/2024 141.00p 145.00p 140.80p 141.00p 823017
22/04/2024 140.60p 141.60p 140.40p 140.60p 210339
19/04/2024 141.60p 143.00p 139.00p 140.80p 307979
18/04/2024 139.00p 142.00p 136.90p 140.80p 390760
17/04/2024 143.20p 145.40p 132.93p 139.00p 871546
16/04/2024 143.00p 145.00p 143.00p 143.80p 2228108
15/04/2024 143.20p 145.20p 143.20p 144.40p 141817
12/04/2024 147.00p 147.00p 144.60p 146.00p 536351
11/04/2024 143.20p 146.80p 143.00p 144.00p 2398281
10/04/2024 146.00p 147.80p 142.20p 144.20p 1151891
09/04/2024 145.40p 147.00p 145.20p 145.40p 292342
08/04/2024 146.60p 147.00p 144.34p 145.80p 285874
05/04/2024 145.00p 147.00p 144.42p 145.00p 358492
04/04/2024 146.00p 147.00p 144.76p 145.20p 522488
03/04/2024 144.20p 145.80p 144.00p 145.80p 169617
02/04/2024 146.00p 147.00p 143.60p 146.00p 184373
28/03/2024 146.00p 147.00p 144.95p 146.00p 384839
27/03/2024 145.00p 145.40p 144.40p 145.20p 132177
26/03/2024 145.00p 146.20p 144.10p 145.00p 458582
25/03/2024 144.00p 146.40p 144.00p 145.00p 777484
22/03/2024 145.20p 146.40p 145.00p 145.60p 233562
21/03/2024 145.60p 145.80p 143.80p 145.20p 580303
20/03/2024 144.20p 145.40p 144.20p 144.00p 680898
19/03/2024 144.20p 145.80p 142.44p 145.40p 933288
18/03/2024 149.20p 150.00p 136.81p 144.40p 557417
15/03/2024 147.00p 150.20p 146.20p 150.20p 852271
14/03/2024 149.60p 151.80p 146.40p 146.40p 750913
13/03/2024 152.20p 155.00p 147.56p 153.20p 6195667
12/03/2024 153.00p 155.00p 152.00p 152.00p 301381
11/03/2024 154.20p 156.80p 152.61p 153.60p 3873407
08/03/2024 154.20p 157.00p 152.60p 154.40p 323090
07/03/2024 156.80p 157.00p 153.13p 153.60p 107478
06/03/2024 156.00p 156.60p 155.00p 155.20p 906195
05/03/2024 156.00p 156.00p 153.20p 154.80p 136716
04/03/2024 155.20p 156.00p 153.10p 154.20p 351483
01/03/2024 153.80p 155.60p 151.80p 153.40p 175314
29/02/2024 151.40p 156.80p 151.40p 153.20p 534460
28/02/2024 158.20p 158.20p 152.00p 152.40p 145598
27/02/2024 154.80p 157.80p 153.00p 154.60p 240380
26/02/2024 151.20p 157.97p 151.20p 155.00p 238664
23/02/2024 152.40p 156.80p 152.40p 154.00p 142010
22/02/2024 153.00p 155.00p 152.00p 154.60p 114595
21/02/2024 152.00p 157.00p 151.00p 152.60p 48576
20/02/2024 153.00p 157.00p 152.20p 154.00p 829285
19/02/2024 153.20p 157.80p 152.40p 154.00p 806118
16/02/2024 153.40p 157.80p 153.40p 155.00p 191734
15/02/2024 154.40p 157.80p 153.00p 153.80p 112717
14/02/2024 154.00p 157.80p 152.00p 153.00p 194432
13/02/2024 156.00p 157.80p 152.20p 152.80p 101812
12/02/2024 153.00p 157.80p 151.60p 154.80p 488803
09/02/2024 153.00p 155.22p 152.40p 153.00p 505549

*Close Price adjusted for both dividends and splits