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
20/10/2023 165.20p 165.60p 159.20p 159.20p 181372
19/10/2023 166.00p 169.40p 165.00p 166.60p 115382
18/10/2023 165.60p 168.75p 164.90p 165.80p 168564
17/10/2023 168.00p 171.20p 164.20p 165.60p 483952
16/10/2023 169.00p 170.88p 168.00p 168.00p 119415
13/10/2023 170.20p 172.34p 169.00p 169.40p 300072
12/10/2023 171.40p 172.60p 167.80p 170.60p 246703
11/10/2023 166.80p 171.40p 166.60p 170.00p 210131
10/10/2023 167.40p 169.60p 165.00p 168.00p 151899
09/10/2023 165.00p 168.80p 164.40p 164.40p 67908
06/10/2023 166.00p 169.40p 164.20p 165.80p 215007
05/10/2023 160.00p 166.00p 157.00p 166.00p 406593
04/10/2023 163.40p 165.60p 156.00p 156.60p 204699
03/10/2023 163.00p 166.60p 163.00p 163.20p 89432
02/10/2023 167.00p 167.00p 163.00p 163.00p 162882
29/09/2023 162.80p 165.80p 162.40p 162.40p 146369
28/09/2023 164.00p 166.00p 162.80p 164.40p 50402
27/09/2023 164.00p 164.80p 163.20p 163.20p 179790
26/09/2023 164.00p 166.00p 164.00p 164.20p 139111
25/09/2023 165.40p 166.00p 164.20p 164.20p 110376
22/09/2023 162.40p 166.00p 161.60p 165.80p 373529
21/09/2023 165.60p 167.60p 164.42p 167.40p 260449
20/09/2023 166.80p 168.00p 165.60p 165.60p 64818
19/09/2023 165.80p 169.40p 165.60p 165.60p 206074
18/09/2023 167.80p 167.80p 165.00p 165.00p 189026
15/09/2023 166.20p 170.00p 166.20p 167.00p 780536
14/09/2023 165.00p 170.00p 156.40p 170.00p 900204
13/09/2023 165.80p 169.00p 165.40p 166.80p 248141
12/09/2023 166.80p 167.80p 165.00p 166.00p 309048
11/09/2023 165.00p 167.20p 165.00p 165.00p 116426
08/09/2023 165.00p 167.80p 165.00p 165.00p 229885
07/09/2023 165.20p 167.80p 165.00p 165.00p 236413
06/09/2023 165.60p 168.00p 165.00p 165.00p 299950
05/09/2023 165.40p 168.60p 165.40p 166.60p 148438
04/09/2023 166.80p 168.80p 165.00p 167.60p 76928
01/09/2023 168.00p 171.00p 165.80p 165.80p 94068
31/08/2023 170.20p 170.80p 168.00p 168.00p 183444
30/08/2023 170.00p 170.92p 168.85p 169.00p 214718
29/08/2023 169.00p 171.20p 166.00p 167.00p 305032
25/08/2023 167.60p 168.80p 166.20p 167.40p 96958
24/08/2023 168.20p 168.98p 165.40p 168.00p 151304
23/08/2023 169.80p 171.00p 166.40p 166.40p 237803
22/08/2023 167.70p 170.40p 165.80p 169.40p 412992
21/08/2023 167.20p 168.00p 165.00p 166.40p 255484
18/08/2023 167.80p 168.00p 164.60p 167.00p 246032
17/08/2023 165.80p 168.20p 165.00p 168.20p 135050
16/08/2023 165.40p 166.40p 165.20p 165.60p 128479
15/08/2023 167.20p 167.60p 165.00p 165.00p 190417
14/08/2023 168.80p 169.34p 167.20p 167.20p 130766
11/08/2023 171.00p 171.80p 167.40p 168.00p 229197
10/08/2023 170.00p 172.00p 170.00p 170.40p 188218
09/08/2023 173.40p 173.40p 170.00p 170.20p 137175
08/08/2023 173.40p 173.40p 171.60p 173.00p 131121
07/08/2023 173.00p 175.84p 172.00p 173.00p 170169
04/08/2023 174.60p 174.80p 172.10p 174.60p 115818
03/08/2023 170.20p 174.60p 168.95p 174.60p 556474
02/08/2023 170.00p 174.00p 168.33p 169.20p 369103
01/08/2023 175.20p 175.80p 170.20p 172.20p 1006726
31/07/2023 177.00p 178.00p 173.00p 173.20p 201588
28/07/2023 177.60p 180.00p 176.20p 177.20p 75374
27/07/2023 179.80p 180.00p 177.40p 178.60p 182561
26/07/2023 177.00p 178.60p 175.82p 178.00p 295479
25/07/2023 174.80p 176.80p 174.40p 175.80p 391952
24/07/2023 178.40p 178.40p 175.00p 175.40p 88194
21/07/2023 177.80p 180.80p 176.00p 176.00p 303635
20/07/2023 180.00p 181.00p 178.80p 178.80p 126795
19/07/2023 179.00p 183.80p 178.00p 179.00p 336946
18/07/2023 175.40p 178.20p 175.40p 176.20p 156989
17/07/2023 181.00p 182.30p 174.15p 176.60p 470148
14/07/2023 181.20p 184.00p 181.00p 181.00p 145328
13/07/2023 182.60p 183.60p 181.40p 183.00p 138720
12/07/2023 181.20p 184.00p 181.20p 182.60p 135723
11/07/2023 181.80p 183.60p 180.80p 183.60p 799852
10/07/2023 182.00p 183.00p 180.60p 182.40p 442513
07/07/2023 184.00p 187.40p 182.40p 184.00p 388830
06/07/2023 184.80p 189.00p 182.80p 184.60p 665353
05/07/2023 182.20p 185.20p 181.80p 183.60p 122333
04/07/2023 184.80p 185.20p 183.80p 185.00p 200698
03/07/2023 183.60p 185.75p 182.60p 184.00p 1202678
30/06/2023 181.80p 185.80p 181.80p 184.60p 201926
29/06/2023 182.20p 184.00p 181.00p 183.40p 281496
28/06/2023 179.60p 183.00p 179.00p 183.00p 1266421
27/06/2023 177.80p 180.20p 177.20p 179.00p 271161
26/06/2023 176.20p 178.87p 176.20p 177.00p 213409
23/06/2023 177.20p 179.80p 177.20p 177.20p 190510
22/06/2023 177.80p 180.00p 177.60p 178.80p 292989
21/06/2023 175.00p 178.80p 175.00p 178.00p 207355
20/06/2023 175.40p 178.20p 175.40p 178.20p 182295
19/06/2023 179.60p 180.00p 175.00p 177.80p 267905
16/06/2023 181.00p 183.80p 177.96p 178.00p 919793
15/06/2023 184.00p 184.00p 180.17p 183.00p 203369
14/06/2023 184.00p 184.00p 182.16p 182.80p 681876
13/06/2023 182.00p 183.80p 180.50p 183.40p 324312
12/06/2023 179.60p 183.60p 177.56p 183.00p 369454
09/06/2023 171.80p 178.80p 170.00p 178.80p 308228
08/06/2023 165.00p 172.00p 164.00p 172.00p 513791
07/06/2023 163.80p 165.60p 163.36p 164.00p 201528
06/06/2023 164.80p 165.40p 164.00p 165.40p 253811
05/06/2023 163.60p 166.20p 162.16p 165.00p 398625
02/06/2023 163.60p 164.00p 162.80p 163.40p 485142
01/06/2023 162.00p 162.60p 161.00p 161.20p 188392
31/05/2023 166.40p 167.00p 161.00p 162.00p 409523
30/05/2023 168.60p 169.20p 165.20p 165.20p 260359
26/05/2023 171.40p 171.80p 167.80p 167.80p 224342
25/05/2023 169.80p 172.40p 169.60p 170.20p 237271
24/05/2023 170.20p 172.60p 169.80p 172.40p 281441
23/05/2023 171.20p 172.00p 170.25p 170.80p 345051
22/05/2023 172.00p 172.72p 168.00p 170.00p 242853
19/05/2023 173.60p 175.00p 172.00p 172.00p 218228
18/05/2023 174.00p 175.00p 172.80p 172.80p 250339
17/05/2023 176.00p 178.80p 172.60p 172.80p 465898
16/05/2023 177.20p 178.60p 176.80p 177.60p 150892
15/05/2023 175.60p 178.40p 175.60p 176.80p 166946
12/05/2023 177.80p 179.80p 176.00p 176.20p 531822
11/05/2023 178.80p 180.00p 176.00p 179.80p 199949
10/05/2023 178.40p 178.60p 176.50p 178.40p 537903
09/05/2023 178.00p 180.00p 176.20p 176.20p 268317
05/05/2023 173.60p 180.60p 173.15p 180.00p 269289
04/05/2023 172.20p 174.00p 171.80p 174.00p 290276
03/05/2023 169.60p 173.00p 167.80p 172.40p 183161
02/05/2023 168.00p 170.20p 168.00p 169.00p 334967
28/04/2023 169.40p 170.80p 167.40p 169.00p 326720
27/04/2023 171.60p 171.80p 168.60p 169.00p 127093
26/04/2023 170.80p 171.80p 169.48p 171.40p 188077
25/04/2023 168.60p 170.80p 168.00p 170.20p 206048
24/04/2023 167.60p 168.60p 165.00p 168.20p 216064
21/04/2023 165.60p 167.40p 164.30p 166.20p 223241
20/04/2023 162.20p 166.00p 162.20p 163.60p 112523
19/04/2023 165.60p 166.00p 162.40p 163.80p 703342
18/04/2023 166.40p 168.40p 165.00p 165.80p 634038
17/04/2023 168.20p 169.38p 165.40p 167.40p 138124
14/04/2023 162.00p 168.00p 161.00p 167.00p 360078
13/04/2023 161.00p 162.20p 160.60p 162.20p 245960
12/04/2023 161.00p 161.80p 158.00p 161.00p 380296
11/04/2023 157.60p 160.40p 157.60p 159.00p 247510
06/04/2023 158.40p 158.92p 157.00p 158.00p 211921
05/04/2023 157.00p 159.80p 157.00p 158.80p 386807
04/04/2023 158.00p 159.60p 156.20p 157.00p 281596
03/04/2023 157.00p 158.20p 155.00p 158.20p 462466
31/03/2023 156.40p 157.31p 154.00p 155.00p 270077
30/03/2023 159.40p 160.00p 152.00p 152.00p 525797
29/03/2023 159.00p 159.00p 154.78p 156.40p 928713
28/03/2023 161.40p 162.00p 154.00p 155.00p 454367
27/03/2023 161.80p 163.20p 159.00p 159.00p 341688
24/03/2023 160.80p 162.00p 158.60p 160.40p 549245
23/03/2023 161.20p 164.00p 159.76p 160.80p 200312
22/03/2023 159.80p 163.20p 159.00p 161.40p 471324
21/03/2023 154.60p 163.00p 154.20p 161.40p 546211
20/03/2023 159.00p 159.99p 151.70p 154.00p 463439
17/03/2023 163.40p 163.85p 159.00p 159.80p 705137
16/03/2023 164.60p 165.80p 161.20p 163.40p 353863
15/03/2023 168.60p 169.19p 162.26p 163.00p 566734
14/03/2023 168.00p 169.20p 165.40p 168.80p 698962
13/03/2023 172.00p 173.00p 168.00p 168.00p 438360
10/03/2023 176.00p 177.35p 170.00p 170.00p 436724
09/03/2023 178.80p 178.80p 176.00p 176.00p 488784
08/03/2023 180.20p 183.20p 179.01p 183.20p 483548
07/03/2023 182.00p 185.00p 180.40p 182.00p 301514
06/03/2023 179.00p 182.80p 177.40p 182.60p 322121
03/03/2023 185.60p 186.20p 177.40p 178.80p 379277
02/03/2023 183.40p 186.80p 183.20p 185.00p 356969
01/03/2023 182.00p 189.00p 181.19p 186.60p 441622
28/02/2023 180.00p 184.00p 178.03p 184.00p 353463
27/02/2023 177.60p 181.00p 176.40p 177.80p 354335
24/02/2023 180.00p 180.85p 176.00p 176.20p 138547
23/02/2023 179.00p 181.00p 176.60p 178.60p 409099
22/02/2023 178.00p 180.00p 176.20p 176.40p 421134
21/02/2023 179.00p 181.79p 178.20p 181.20p 175949
20/02/2023 181.00p 182.00p 179.20p 180.40p 200348
17/02/2023 178.00p 181.33p 178.00p 179.00p 175398
16/02/2023 183.20p 183.20p 178.40p 180.80p 164574
15/02/2023 180.20p 181.44p 178.20p 180.00p 154415
14/02/2023 178.80p 182.85p 178.80p 180.00p 240180
13/02/2023 179.40p 183.54p 178.60p 178.60p 147786
10/02/2023 180.40p 183.60p 179.14p 180.00p 221870
09/02/2023 180.40p 183.40p 180.20p 181.00p 131828
08/02/2023 183.00p 184.00p 180.87p 181.80p 225142
07/02/2023 180.40p 182.20p 179.20p 180.80p 982517
06/02/2023 180.40p 181.80p 179.00p 180.00p 301245
03/02/2023 182.00p 182.00p 176.00p 180.40p 831030
02/02/2023 177.40p 182.00p 177.40p 181.00p 578347
01/02/2023 178.00p 180.62p 176.60p 177.20p 185668
31/01/2023 180.20p 181.20p 177.84p 178.00p 288302
30/01/2023 178.20p 181.00p 177.00p 178.40p 163340
27/01/2023 178.40p 181.80p 177.20p 181.60p 399839
26/01/2023 181.40p 182.00p 178.23p 181.40p 208818
25/01/2023 179.60p 180.00p 178.12p 179.80p 166000
24/01/2023 177.60p 179.80p 175.00p 176.20p 477257
23/01/2023 180.00p 180.00p 177.00p 179.40p 129574
20/01/2023 176.40p 178.80p 176.40p 177.40p 315507
19/01/2023 178.60p 179.46p 175.90p 177.00p 346176
18/01/2023 177.80p 178.00p 176.40p 177.20p 666293
17/01/2023 178.00p 178.00p 176.18p 177.00p 563071
16/01/2023 178.20p 180.00p 176.00p 176.60p 550996
13/01/2023 177.00p 179.80p 176.20p 177.00p 314665
12/01/2023 179.00p 179.80p 175.60p 177.20p 357510
11/01/2023 176.00p 180.00p 176.00p 177.00p 191441
10/01/2023 177.80p 180.80p 175.00p 175.20p 592386
09/01/2023 180.20p 184.00p 175.10p 175.60p 578208
06/01/2023 182.60p 186.00p 179.60p 179.60p 354334

*Close Price adjusted for both dividends and splits