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
28/03/2022 203.00p 209.00p 203.00p 207.00p 182331
25/03/2022 205.50p 208.50p 203.00p 203.00p 590239
24/03/2022 205.00p 207.00p 204.00p 204.50p 128413
23/03/2022 208.50p 209.00p 205.98p 207.00p 569377
22/03/2022 208.50p 210.87p 206.00p 207.50p 308138
21/03/2022 205.00p 211.50p 203.00p 211.00p 256543
18/03/2022 212.00p 212.00p 203.00p 210.00p 785469
17/03/2022 210.00p 211.50p 205.19p 206.00p 1096259
16/03/2022 207.00p 210.00p 203.48p 208.00p 856887
15/03/2022 204.00p 208.50p 200.00p 205.00p 1778143
14/03/2022 206.00p 207.50p 204.25p 205.00p 171893
11/03/2022 203.00p 211.50p 200.00p 205.00p 696774
10/03/2022 203.00p 207.38p 201.00p 203.50p 383740
09/03/2022 209.50p 218.00p 203.63p 208.00p 1425748
08/03/2022 196.80p 203.97p 194.00p 202.00p 393661
07/03/2022 189.20p 206.00p 186.00p 198.60p 689993
04/03/2022 195.00p 198.00p 188.20p 192.20p 413606
03/03/2022 200.00p 200.50p 191.38p 195.00p 473113
02/03/2022 183.20p 201.50p 183.03p 198.00p 578139
01/03/2022 193.00p 198.00p 183.40p 183.40p 250856
28/02/2022 186.60p 195.80p 185.09p 192.20p 373225
25/02/2022 186.00p 190.43p 183.96p 187.20p 400246
24/02/2022 184.00p 189.55p 174.20p 183.00p 521680
23/02/2022 194.20p 199.80p 187.00p 187.00p 271782
22/02/2022 197.00p 202.75p 194.60p 194.60p 395358
21/02/2022 204.00p 206.95p 194.49p 199.40p 643912
18/02/2022 205.00p 208.50p 204.50p 204.50p 150992
17/02/2022 205.00p 209.00p 204.50p 206.50p 129994
16/02/2022 209.50p 209.50p 204.50p 206.50p 156792
15/02/2022 209.00p 210.50p 206.75p 207.00p 227687
14/02/2022 210.50p 211.00p 205.00p 205.00p 500739
11/02/2022 211.00p 215.00p 210.00p 210.50p 313341
10/02/2022 210.50p 213.50p 209.50p 210.00p 217804
09/02/2022 208.00p 213.50p 208.00p 209.00p 1147337
08/02/2022 213.50p 214.00p 209.00p 210.00p 224524
07/02/2022 211.00p 212.28p 208.50p 211.00p 265219
04/02/2022 211.00p 212.26p 208.00p 208.00p 158149
03/02/2022 213.50p 215.00p 207.50p 208.00p 403638
02/02/2022 213.50p 216.00p 211.00p 211.00p 121545
01/02/2022 206.00p 216.00p 206.00p 216.00p 291215
31/01/2022 210.00p 211.50p 206.50p 211.50p 168110
28/01/2022 208.00p 211.04p 202.00p 205.00p 523029
27/01/2022 206.00p 210.00p 206.00p 209.00p 132698
26/01/2022 213.00p 213.89p 206.00p 206.00p 180711
25/01/2022 210.00p 214.00p 207.32p 210.00p 273008
24/01/2022 210.00p 213.87p 204.50p 208.50p 1272010
21/01/2022 214.00p 216.50p 210.00p 211.00p 351492
20/01/2022 215.50p 218.50p 213.50p 215.00p 210691
19/01/2022 210.00p 217.36p 210.00p 214.00p 839781
18/01/2022 217.00p 217.00p 212.00p 214.00p 895918
17/01/2022 213.50p 216.50p 212.49p 215.50p 382956
14/01/2022 215.50p 217.50p 212.00p 212.50p 499439
13/01/2022 214.00p 216.00p 213.00p 215.00p 310167
12/01/2022 216.50p 217.50p 210.00p 213.00p 495517
10/01/2022 227.50p 227.50p 218.00p 218.00p 230644
07/01/2022 228.00p 228.00p 223.00p 224.00p 196679
06/01/2022 223.50p 226.50p 223.50p 225.00p 579604
05/01/2022 235.00p 236.50p 223.50p 223.50p 219110
04/01/2022 226.50p 238.50p 226.00p 235.00p 1455069
03/01/2022 226.00p 227.00p 224.50p 227.00p 141799
31/12/2021 226.00p 227.00p 224.50p 227.00p 141799
30/12/2021 222.00p 227.00p 222.00p 225.50p 151880
29/12/2021 226.50p 227.00p 223.00p 223.00p 306656
28/12/2021 222.50p 226.00p 222.50p 225.00p 101097
27/12/2021 222.50p 226.00p 222.50p 225.00p 101097
24/12/2021 222.50p 226.00p 222.50p 225.00p 101097
23/12/2021 225.50p 225.60p 223.50p 223.50p 249327
22/12/2021 222.00p 225.50p 222.00p 222.00p 922132
21/12/2021 224.00p 226.00p 222.00p 222.50p 845012
20/12/2021 223.00p 226.50p 222.50p 225.00p 323614
17/12/2021 225.50p 226.00p 225.00p 226.00p 418362
16/12/2021 226.50p 227.00p 224.50p 226.00p 329421
15/12/2021 224.00p 227.00p 224.00p 224.00p 500125
14/12/2021 224.00p 227.50p 224.00p 226.00p 252544
13/12/2021 226.00p 230.00p 223.00p 223.00p 448999
10/12/2021 227.50p 227.50p 224.00p 227.00p 463720
09/12/2021 225.00p 227.95p 219.50p 226.00p 216297
08/12/2021 227.00p 228.00p 223.00p 225.50p 231637
07/12/2021 220.00p 228.61p 219.50p 226.50p 848280
06/12/2021 222.00p 222.00p 214.00p 220.00p 4497239
03/12/2021 217.50p 222.00p 217.08p 220.00p 217776
02/12/2021 212.50p 221.00p 212.50p 218.50p 343936
01/12/2021 213.50p 216.00p 212.79p 214.00p 808559
30/11/2021 216.00p 216.00p 210.50p 212.50p 1073779
29/11/2021 217.50p 217.50p 213.50p 215.00p 375158
26/11/2021 221.00p 226.00p 213.00p 213.00p 597989
25/11/2021 226.00p 227.50p 224.00p 224.50p 537950
24/11/2021 225.00p 231.56p 223.74p 228.00p 390656
23/11/2021 225.00p 225.00p 221.50p 222.50p 357041
22/11/2021 226.00p 226.00p 223.33p 224.00p 707122
19/11/2021 225.00p 226.50p 221.50p 222.50p 254668
18/11/2021 223.00p 224.50p 221.50p 223.00p 380339
17/11/2021 222.00p 224.10p 221.00p 222.00p 283627
16/11/2021 225.50p 226.44p 222.50p 224.00p 131265
15/11/2021 227.00p 229.00p 224.50p 225.00p 474544
12/11/2021 226.50p 228.35p 225.00p 225.00p 593603
11/11/2021 229.00p 229.50p 226.78p 228.00p 279818
10/11/2021 222.50p 228.50p 221.00p 227.50p 713707
09/11/2021 225.00p 226.96p 221.25p 223.00p 825082
08/11/2021 222.50p 224.70p 220.41p 223.00p 571486
05/11/2021 225.00p 225.99p 223.37p 224.00p 547786
04/11/2021 220.00p 227.00p 218.16p 224.00p 1443748
03/11/2021 215.50p 223.00p 215.50p 219.00p 814974
02/11/2021 216.00p 217.18p 215.00p 216.00p 323854
01/11/2021 215.50p 217.80p 214.00p 216.00p 807849
29/10/2021 213.50p 216.00p 212.50p 213.50p 366871
28/10/2021 216.50p 216.79p 214.00p 214.00p 350935
27/10/2021 217.00p 217.00p 213.50p 214.50p 488515
26/10/2021 212.00p 217.50p 211.50p 216.50p 325564
25/10/2021 211.50p 214.50p 210.50p 211.00p 403903
22/10/2021 212.50p 214.00p 210.50p 211.50p 414566
21/10/2021 216.50p 217.50p 210.00p 210.00p 281086
20/10/2021 216.00p 217.00p 213.00p 217.00p 193315
19/10/2021 218.50p 218.50p 215.00p 215.00p 391111
18/10/2021 218.00p 218.00p 214.00p 217.00p 343217
15/10/2021 215.00p 217.00p 213.44p 217.00p 1081342
14/10/2021 214.00p 214.83p 211.00p 212.50p 287639
13/10/2021 213.50p 214.76p 210.00p 213.00p 439619
12/10/2021 212.50p 214.75p 212.50p 214.00p 470716
11/10/2021 215.00p 215.00p 211.50p 214.50p 476420
08/10/2021 214.00p 215.50p 211.50p 211.50p 449457
07/10/2021 215.50p 217.76p 210.50p 213.00p 648310
06/10/2021 218.50p 224.00p 211.00p 212.50p 350789
05/10/2021 226.00p 226.00p 220.00p 220.00p 345592
04/10/2021 221.50p 226.50p 220.50p 222.00p 249531
01/10/2021 225.50p 230.00p 221.90p 223.50p 446429
30/09/2021 224.50p 229.50p 222.58p 228.00p 834674
29/09/2021 218.00p 224.82p 218.00p 223.00p 506109
28/09/2021 224.00p 229.00p 219.50p 219.50p 356387
27/09/2021 225.00p 228.50p 223.00p 226.50p 487425
24/09/2021 225.00p 228.59p 219.00p 223.00p 453396
23/09/2021 227.50p 228.50p 224.00p 225.50p 432690
22/09/2021 229.50p 230.00p 226.00p 226.00p 390187
21/09/2021 229.00p 230.00p 227.00p 229.00p 634665
20/09/2021 226.00p 228.50p 223.50p 226.00p 1074010
17/09/2021 224.50p 227.00p 218.50p 227.00p 7375187
16/09/2021 219.50p 226.00p 219.00p 224.00p 517417
15/09/2021 217.00p 218.59p 214.00p 217.00p 456826
14/09/2021 219.50p 219.50p 217.00p 217.00p 441964
13/09/2021 219.50p 220.00p 217.00p 219.00p 325055
10/09/2021 219.00p 220.00p 217.50p 218.50p 735150
09/09/2021 218.00p 220.00p 214.50p 218.50p 1779692
08/09/2021 218.00p 219.50p 215.00p 216.00p 337378
07/09/2021 214.00p 219.00p 209.50p 217.00p 290922
06/09/2021 207.00p 214.00p 207.00p 212.00p 351813
03/09/2021 209.50p 213.50p 206.00p 210.00p 299149
02/09/2021 211.50p 211.96p 208.50p 209.00p 127204
01/09/2021 213.50p 214.00p 210.50p 211.50p 180917
31/08/2021 211.00p 214.00p 208.00p 211.50p 418473
30/08/2021 211.00p 211.50p 208.50p 211.00p 181613
27/08/2021 211.00p 211.50p 208.50p 211.00p 181613
26/08/2021 210.00p 211.50p 208.50p 210.00p 729104
25/08/2021 217.50p 218.45p 216.00p 216.50p 336535
24/08/2021 218.00p 219.50p 214.50p 215.50p 758504
23/08/2021 220.00p 222.00p 215.50p 215.50p 615745
20/08/2021 220.00p 220.00p 216.00p 218.00p 469885
19/08/2021 217.50p 220.50p 216.00p 217.00p 354646
18/08/2021 221.00p 225.00p 219.00p 220.00p 722457
17/08/2021 216.00p 227.50p 216.00p 220.00p 1646240
16/08/2021 212.00p 219.00p 212.00p 218.00p 261858
13/08/2021 219.00p 220.00p 212.50p 212.50p 195534
12/08/2021 217.50p 219.00p 213.50p 214.00p 242147
11/08/2021 212.00p 218.50p 211.50p 217.50p 166054
10/08/2021 213.00p 215.00p 210.00p 210.00p 214688
09/08/2021 218.00p 219.00p 215.00p 215.00p 211118
06/08/2021 217.50p 219.79p 214.90p 216.00p 588246
05/08/2021 213.00p 218.61p 209.89p 218.00p 383120
04/08/2021 210.50p 214.00p 210.50p 214.00p 192680
03/08/2021 205.50p 212.00p 202.96p 210.00p 482101
02/08/2021 203.00p 207.50p 201.50p 207.50p 149267
30/07/2021 201.00p 206.00p 201.00p 205.00p 343836
29/07/2021 201.00p 205.88p 200.50p 202.50p 224197
28/07/2021 200.50p 205.44p 200.50p 201.00p 76043
27/07/2021 202.00p 206.00p 201.50p 201.50p 177839
26/07/2021 204.00p 205.00p 198.90p 202.50p 145998
23/07/2021 203.00p 203.50p 198.40p 198.80p 119508
22/07/2021 200.50p 202.00p 198.20p 198.20p 133389
21/07/2021 202.00p 202.50p 198.83p 200.50p 794918
20/07/2021 198.60p 203.00p 197.00p 197.00p 285241
19/07/2021 201.00p 202.50p 197.20p 198.00p 326724
16/07/2021 203.00p 207.24p 202.50p 204.50p 296720
15/07/2021 200.00p 205.00p 200.00p 205.00p 310670
14/07/2021 202.50p 204.50p 201.00p 202.50p 120620
13/07/2021 201.00p 203.50p 201.00p 202.00p 135847
12/07/2021 201.50p 203.00p 200.00p 201.00p 144853
09/07/2021 201.50p 205.00p 200.72p 201.50p 132327
08/07/2021 202.00p 204.00p 200.50p 201.00p 170077
07/07/2021 203.00p 204.50p 199.40p 204.50p 299799
06/07/2021 198.00p 205.00p 198.00p 203.00p 185589
05/07/2021 197.60p 204.00p 197.00p 201.50p 648554
02/07/2021 198.20p 199.00p 195.00p 199.00p 241257
01/07/2021 197.40p 199.40p 195.00p 195.80p 303653
30/06/2021 198.00p 200.00p 194.40p 194.40p 350181
29/06/2021 199.40p 200.00p 196.00p 196.00p 245134
28/06/2021 197.40p 201.50p 197.40p 198.00p 758118
25/06/2021 196.40p 198.00p 196.40p 198.00p 296009
24/06/2021 202.00p 205.00p 197.00p 197.00p 996623
23/06/2021 199.00p 205.15p 199.00p 203.00p 832732
22/06/2021 199.80p 205.00p 198.20p 203.50p 422974
21/06/2021 190.00p 196.80p 190.00p 196.00p 344705

*Close Price adjusted for both dividends and splits