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
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
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

*Close Price adjusted for both dividends and splits