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
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
08/02/2024 156.00p 157.00p 153.80p 154.00p 148985
07/02/2024 152.00p 155.00p 152.00p 152.40p 388931
06/02/2024 152.20p 156.20p 152.20p 155.00p 146500
05/02/2024 151.60p 157.12p 151.60p 153.40p 244890
02/02/2024 156.00p 156.00p 151.60p 155.00p 47520
01/02/2024 152.00p 156.00p 151.81p 152.00p 119809
31/01/2024 153.60p 154.60p 152.80p 154.60p 488391
30/01/2024 154.00p 156.00p 153.40p 154.00p 201821
29/01/2024 154.60p 157.80p 153.40p 155.40p 743694
26/01/2024 155.80p 156.80p 155.40p 155.40p 304385
25/01/2024 155.40p 156.80p 154.40p 156.40p 60669
24/01/2024 155.60p 156.80p 154.20p 154.20p 179845
23/01/2024 156.60p 157.00p 154.00p 154.80p 470970
22/01/2024 154.20p 157.00p 154.20p 155.60p 2441935
19/01/2024 153.20p 157.00p 153.00p 153.00p 158535
18/01/2024 156.60p 157.20p 153.20p 153.20p 839982
17/01/2024 156.00p 156.01p 153.00p 153.60p 172917
16/01/2024 156.40p 158.00p 153.64p 158.00p 134263
15/01/2024 154.60p 158.00p 153.64p 158.00p 163030
12/01/2024 153.40p 156.00p 153.00p 153.00p 94127
11/01/2024 154.00p 155.80p 153.00p 155.00p 198334
10/01/2024 154.00p 155.00p 152.62p 153.20p 186148
09/01/2024 153.20p 154.23p 150.57p 153.00p 1033945
08/01/2024 154.00p 156.80p 152.22p 153.00p 188551
05/01/2024 156.20p 157.82p 152.00p 152.00p 629777
04/01/2024 158.20p 158.80p 156.20p 156.20p 149370
03/01/2024 159.40p 160.80p 157.40p 158.00p 142336
02/01/2024 161.00p 162.00p 159.27p 159.40p 243279
29/12/2023 162.00p 162.00p 160.32p 160.80p 73977
28/12/2023 161.00p 162.00p 160.00p 162.00p 128271
27/12/2023 161.00p 162.00p 159.80p 159.80p 113507
22/12/2023 164.80p 165.00p 160.20p 160.40p 95494
21/12/2023 161.80p 165.20p 161.80p 165.20p 90411
20/12/2023 161.40p 165.00p 160.00p 165.00p 172620
19/12/2023 158.00p 161.00p 158.00p 161.00p 84662
18/12/2023 160.60p 161.00p 156.52p 161.00p 113326
15/12/2023 157.40p 160.00p 154.65p 160.00p 560614
14/12/2023 157.60p 158.60p 155.00p 158.60p 140515
13/12/2023 156.40p 156.40p 153.00p 153.20p 286283
12/12/2023 153.20p 157.25p 152.20p 153.40p 384783
11/12/2023 157.00p 157.00p 153.40p 154.00p 222095
08/12/2023 155.20p 156.00p 153.28p 155.80p 103066
07/12/2023 153.20p 155.80p 152.25p 152.40p 206797
06/12/2023 154.00p 154.26p 150.60p 153.80p 334199
05/12/2023 149.60p 154.00p 149.60p 152.00p 252567
04/12/2023 149.20p 151.04p 149.20p 149.60p 134032
01/12/2023 150.20p 152.40p 148.40p 149.60p 413889
30/11/2023 155.80p 155.80p 148.40p 149.00p 356142
29/11/2023 154.00p 155.00p 152.40p 152.40p 124998
28/11/2023 151.80p 153.80p 150.28p 153.00p 391316
27/11/2023 152.20p 154.81p 147.20p 150.20p 356519
24/11/2023 153.60p 155.80p 150.00p 154.00p 725474
23/11/2023 154.20p 160.10p 153.40p 153.80p 484414
22/11/2023 155.00p 157.40p 154.00p 155.20p 1172013
21/11/2023 157.20p 161.60p 155.20p 155.20p 329506
20/11/2023 161.80p 162.00p 157.80p 157.80p 146217
17/11/2023 166.00p 167.63p 159.00p 159.00p 500475
16/11/2023 168.00p 169.58p 165.00p 167.80p 192897
15/11/2023 162.00p 170.60p 160.20p 166.00p 632765
14/11/2023 158.80p 162.00p 155.54p 162.00p 457366
13/11/2023 156.00p 157.60p 154.40p 157.00p 259208
10/11/2023 158.40p 161.60p 155.00p 157.00p 171662
09/11/2023 160.80p 163.80p 157.80p 160.40p 118771
08/11/2023 156.20p 160.80p 156.20p 158.00p 133585
07/11/2023 158.40p 160.40p 158.00p 158.80p 380947
06/11/2023 159.60p 160.60p 157.76p 158.60p 149765
03/11/2023 157.00p 159.00p 156.00p 159.00p 842025
02/11/2023 155.60p 158.00p 155.00p 156.60p 404189
01/11/2023 155.00p 156.20p 153.11p 155.00p 150285
31/10/2023 159.80p 159.80p 152.00p 153.00p 249255
30/10/2023 158.20p 160.00p 157.00p 157.60p 73176
27/10/2023 157.00p 159.80p 155.60p 158.40p 174505
26/10/2023 158.00p 160.00p 157.60p 157.60p 314229
25/10/2023 158.00p 161.20p 158.00p 158.00p 272842
24/10/2023 158.00p 161.20p 157.80p 158.00p 185459
23/10/2023 159.00p 161.80p 158.00p 158.00p 255165

*Close Price adjusted for both dividends and splits