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
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
05/01/2023 182.60p 183.80p 180.61p 182.20p 295562
04/01/2023 185.00p 188.80p 179.69p 182.00p 712852
03/01/2023 188.40p 189.00p 185.60p 187.00p 171783
30/12/2022 189.00p 189.00p 184.16p 188.40p 110074
29/12/2022 189.20p 189.20p 183.60p 188.40p 95336
28/12/2022 183.00p 189.00p 182.80p 184.20p 150119
23/12/2022 184.80p 190.80p 184.60p 185.20p 167926
22/12/2022 190.00p 191.00p 186.50p 189.60p 318703
21/12/2022 185.60p 191.20p 184.60p 186.00p 167758
20/12/2022 187.60p 194.40p 185.92p 187.60p 880374
19/12/2022 186.40p 194.60p 184.40p 191.40p 327549
16/12/2022 191.00p 193.80p 187.00p 188.00p 1942777
15/12/2022 189.20p 192.00p 185.60p 189.40p 1928357
14/12/2022 192.00p 193.00p 189.20p 192.40p 1366407
13/12/2022 183.80p 192.00p 181.80p 190.00p 1676482
12/12/2022 186.00p 186.80p 181.00p 184.00p 833588
09/12/2022 180.00p 185.80p 180.00p 182.40p 600621
08/12/2022 182.80p 185.80p 180.00p 180.40p 395210
07/12/2022 179.40p 185.00p 177.20p 180.00p 421358
06/12/2022 180.80p 185.00p 180.80p 181.20p 114257
05/12/2022 180.20p 184.80p 179.60p 181.20p 186806
02/12/2022 179.00p 184.80p 178.80p 180.00p 145781
01/12/2022 179.80p 188.00p 175.60p 183.00p 275578
30/11/2022 179.00p 179.00p 175.50p 177.60p 111691
29/11/2022 179.20p 179.20p 176.40p 177.40p 807666
28/11/2022 176.80p 180.00p 176.80p 178.60p 138894
25/11/2022 175.00p 179.80p 174.78p 179.80p 138031
24/11/2022 177.20p 177.80p 173.66p 177.20p 947046
23/11/2022 174.60p 177.00p 173.00p 177.00p 89165
22/11/2022 174.20p 175.00p 170.19p 173.00p 179289
21/11/2022 173.40p 175.00p 172.24p 173.00p 318336
18/11/2022 173.00p 174.80p 170.88p 172.80p 124730
17/11/2022 172.80p 173.80p 169.94p 171.40p 34697
16/11/2022 173.20p 177.00p 171.00p 171.20p 182156
15/11/2022 176.40p 176.80p 172.90p 175.00p 139884
14/11/2022 176.00p 176.00p 172.80p 175.00p 308167
11/11/2022 172.00p 176.00p 167.40p 174.60p 655420
10/11/2022 164.80p 170.60p 163.80p 170.60p 638852
09/11/2022 164.80p 168.80p 163.00p 163.00p 459271
08/11/2022 168.20p 169.00p 164.40p 165.00p 213090
07/11/2022 169.80p 172.80p 165.20p 165.60p 336726
04/11/2022 172.00p 173.60p 166.00p 168.60p 306180
03/11/2022 172.00p 172.00p 169.40p 171.00p 183497
02/11/2022 173.00p 173.00p 168.20p 170.00p 322444
01/11/2022 169.00p 174.00p 165.08p 170.00p 511732
31/10/2022 170.00p 170.00p 164.00p 166.00p 179985
28/10/2022 167.40p 170.00p 165.20p 166.00p 121686
27/10/2022 169.20p 171.00p 166.55p 170.80p 272184
26/10/2022 171.20p 172.00p 167.66p 170.00p 275806
25/10/2022 167.00p 173.20p 164.72p 170.20p 307289
24/10/2022 168.20p 168.70p 164.80p 167.00p 204029
21/10/2022 164.60p 170.00p 164.00p 166.00p 1107521
20/10/2022 167.40p 168.80p 163.80p 165.60p 145552
19/10/2022 168.60p 171.04p 166.00p 166.60p 275945
18/10/2022 169.60p 173.20p 166.40p 170.00p 389052
17/10/2022 161.80p 169.00p 158.00p 168.00p 2833582
14/10/2022 163.60p 164.20p 160.20p 162.20p 251133
13/10/2022 159.00p 163.20p 158.23p 163.20p 241745
12/10/2022 163.80p 163.80p 154.00p 160.00p 483201
11/10/2022 159.80p 162.40p 157.80p 160.00p 561332
10/10/2022 167.80p 167.80p 156.03p 160.00p 298906
07/10/2022 171.40p 171.40p 163.40p 163.40p 216535
06/10/2022 171.20p 173.00p 168.00p 168.20p 136897
05/10/2022 171.60p 175.46p 169.38p 173.20p 154920
04/10/2022 166.20p 173.00p 164.40p 173.00p 288098
03/10/2022 169.80p 172.00p 164.40p 166.00p 387632
30/09/2022 159.00p 172.20p 156.60p 172.00p 885819
29/09/2022 162.00p 163.00p 159.20p 159.60p 472678
28/09/2022 160.00p 164.60p 159.00p 161.40p 550847
27/09/2022 160.20p 166.00p 160.20p 161.60p 498749
26/09/2022 164.00p 166.00p 157.00p 163.40p 387207
23/09/2022 165.20p 169.80p 163.80p 165.00p 279515
22/09/2022 170.00p 170.80p 165.20p 168.00p 127430
21/09/2022 162.00p 172.40p 162.00p 170.60p 343193
20/09/2022 162.20p 165.29p 162.00p 165.20p 235066
19/09/2022 164.40p 166.60p 163.00p 163.00p 1546818
16/09/2022 164.40p 166.60p 163.00p 163.00p 1546818
15/09/2022 164.00p 166.40p 162.80p 164.00p 402033
14/09/2022 163.60p 166.29p 162.00p 163.60p 274248
13/09/2022 166.00p 168.90p 162.00p 162.00p 662374
12/09/2022 167.60p 169.60p 165.50p 167.20p 428796
09/09/2022 167.00p 169.40p 163.31p 169.00p 248742
08/09/2022 165.60p 165.60p 162.20p 163.80p 334659
07/09/2022 167.00p 167.31p 162.00p 162.40p 339234
06/09/2022 160.00p 168.00p 158.00p 166.20p 459089
05/09/2022 168.00p 170.00p 157.20p 157.40p 443945
02/09/2022 168.60p 169.40p 164.60p 166.00p 391590
01/09/2022 174.80p 177.00p 164.60p 164.60p 515606
31/08/2022 179.20p 182.75p 177.40p 177.40p 312964
30/08/2022 184.00p 184.00p 179.20p 183.20p 473018
29/08/2022 188.80p 189.80p 179.20p 180.00p 506253
26/08/2022 188.80p 189.80p 179.20p 180.00p 506253
25/08/2022 185.80p 189.60p 185.00p 186.80p 202117
24/08/2022 187.00p 188.00p 184.00p 187.40p 326081
23/08/2022 183.00p 186.64p 183.00p 184.00p 744355
22/08/2022 189.00p 189.00p 183.20p 185.20p 3268265
19/08/2022 190.00p 190.00p 183.20p 183.20p 391167
18/08/2022 185.60p 189.70p 184.80p 188.20p 180640
17/08/2022 193.00p 195.08p 187.80p 188.20p 370813
16/08/2022 194.00p 197.56p 192.20p 192.60p 325955
15/08/2022 196.00p 197.40p 194.00p 195.00p 178204
12/08/2022 191.80p 196.80p 191.80p 194.60p 392552
11/08/2022 190.00p 194.80p 187.40p 194.00p 316901
10/08/2022 188.00p 190.00p 186.95p 190.00p 180965
09/08/2022 188.60p 190.00p 186.60p 188.00p 541331
08/08/2022 177.80p 191.00p 177.80p 187.80p 947091
05/08/2022 180.80p 181.40p 177.00p 180.00p 613449
04/08/2022 174.60p 180.98p 174.60p 180.80p 256399
03/08/2022 171.00p 177.00p 171.00p 177.00p 536343
02/08/2022 166.20p 175.00p 165.20p 174.40p 1160152
01/08/2022 168.80p 172.20p 165.00p 170.00p 1234883
29/07/2022 165.00p 170.70p 165.00p 169.00p 515655
28/07/2022 167.20p 169.60p 165.00p 168.40p 194120
27/07/2022 170.00p 170.00p 163.80p 166.60p 175303
26/07/2022 167.60p 167.60p 162.40p 166.60p 290199
25/07/2022 169.00p 171.20p 165.52p 168.00p 380547
22/07/2022 170.00p 172.20p 165.40p 169.00p 647510
21/07/2022 167.00p 170.40p 163.46p 170.40p 583260
20/07/2022 165.00p 168.00p 163.60p 165.00p 310760

*Close Price adjusted for both dividends and splits