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
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
19/07/2022 162.20p 163.80p 160.83p 163.80p 188659
18/07/2022 162.00p 166.00p 161.20p 162.40p 232531
15/07/2022 160.00p 165.60p 160.00p 161.00p 359698
14/07/2022 166.00p 169.80p 161.00p 162.00p 216027
13/07/2022 168.20p 170.80p 166.61p 167.00p 291868
12/07/2022 169.20p 172.22p 167.76p 170.20p 150150
11/07/2022 169.00p 173.40p 169.00p 171.60p 202110
08/07/2022 170.20p 173.20p 169.60p 169.80p 170266
07/07/2022 174.00p 174.20p 170.00p 172.00p 215079
06/07/2022 168.00p 175.40p 168.00p 172.00p 371419
05/07/2022 176.00p 177.40p 168.80p 171.60p 215074
04/07/2022 175.20p 176.80p 172.20p 175.20p 140359
01/07/2022 176.20p 177.14p 172.20p 173.80p 539030
30/06/2022 179.60p 180.80p 172.60p 174.40p 215263
29/06/2022 180.80p 181.42p 178.40p 179.60p 199228
28/06/2022 184.00p 185.27p 180.20p 181.20p 213240
27/06/2022 184.80p 186.00p 180.69p 184.00p 459857
24/06/2022 175.00p 182.40p 174.10p 180.00p 291233
23/06/2022 187.40p 187.40p 173.40p 177.40p 368167
22/06/2022 186.60p 187.52p 181.60p 181.60p 402617
21/06/2022 190.00p 191.80p 188.00p 189.40p 235552
20/06/2022 194.00p 194.00p 189.20p 189.20p 229446
17/06/2022 194.00p 196.20p 187.60p 190.00p 589409
16/06/2022 194.80p 197.03p 188.40p 189.80p 725797
15/06/2022 195.60p 197.80p 192.00p 194.40p 464868
14/06/2022 190.00p 196.00p 189.95p 191.00p 1179133
13/06/2022 196.00p 203.00p 185.60p 193.20p 752676
10/06/2022 177.40p 202.00p 177.40p 200.00p 813143
09/06/2022 178.00p 180.60p 178.00p 179.00p 352278
08/06/2022 181.00p 183.70p 178.00p 178.40p 372770
07/06/2022 185.80p 188.00p 180.60p 181.20p 293591
06/06/2022 184.20p 186.00p 181.80p 182.60p 227164
03/06/2022 180.80p 186.00p 180.20p 182.60p 741625
02/06/2022 180.80p 186.00p 180.20p 182.60p 741625
01/06/2022 180.80p 186.00p 180.20p 182.60p 741625
31/05/2022 180.00p 184.00p 179.60p 183.40p 244894
30/05/2022 186.00p 186.89p 178.20p 181.20p 204873
27/05/2022 181.00p 187.00p 181.00p 184.00p 106061
26/05/2022 181.00p 187.00p 181.00p 186.00p 69302
25/05/2022 183.20p 186.96p 181.20p 182.00p 63246
24/05/2022 188.00p 188.00p 183.60p 183.60p 180294
23/05/2022 186.40p 187.80p 185.60p 185.60p 1087851
20/05/2022 187.80p 190.00p 185.00p 185.00p 1284469
19/05/2022 187.40p 188.54p 180.40p 186.20p 157789
18/05/2022 186.40p 192.20p 186.40p 189.00p 159273
17/05/2022 187.80p 193.60p 184.31p 188.20p 292968
16/05/2022 182.60p 188.00p 180.41p 188.00p 264363
13/05/2022 183.60p 183.60p 180.00p 180.00p 455531
12/05/2022 183.00p 186.00p 179.80p 180.20p 1236472
11/05/2022 185.60p 189.20p 183.40p 184.00p 575156
10/05/2022 183.00p 188.41p 183.00p 183.00p 329136
09/05/2022 192.00p 192.00p 183.00p 183.00p 314022
06/05/2022 196.00p 196.00p 188.20p 191.20p 316984
05/05/2022 193.00p 194.60p 189.40p 191.00p 483002
04/05/2022 191.00p 195.60p 185.40p 189.40p 417349
03/05/2022 187.00p 195.00p 187.00p 191.20p 667673
02/05/2022 186.60p 192.00p 186.00p 187.00p 355125
29/04/2022 186.60p 192.00p 186.00p 187.00p 355125
28/04/2022 187.40p 191.20p 186.00p 187.80p 179919
27/04/2022 188.60p 193.00p 186.00p 187.40p 475299
26/04/2022 187.80p 191.00p 186.00p 189.80p 487766
25/04/2022 195.20p 198.00p 184.00p 185.80p 1232696
22/04/2022 196.80p 203.50p 195.60p 195.60p 312329
21/04/2022 197.00p 204.00p 196.00p 200.00p 621252
20/04/2022 196.00p 200.50p 194.40p 200.00p 443620
19/04/2022 198.00p 198.42p 192.80p 193.60p 501340
18/04/2022 196.40p 198.60p 194.00p 197.80p 229770
15/04/2022 196.40p 198.60p 194.00p 197.80p 229770
14/04/2022 196.40p 198.60p 194.00p 197.80p 229770
13/04/2022 195.00p 199.00p 195.00p 196.40p 227513
12/04/2022 199.60p 203.50p 188.60p 198.00p 728068
11/04/2022 205.00p 210.50p 199.54p 200.00p 874525
08/04/2022 208.00p 211.00p 204.50p 207.00p 344698
07/04/2022 205.00p 211.00p 205.00p 207.00p 478326
06/04/2022 205.00p 208.00p 204.34p 207.00p 458088
05/04/2022 204.50p 208.50p 204.00p 206.50p 285173
04/04/2022 208.50p 208.50p 204.00p 206.00p 202537
01/04/2022 206.00p 209.00p 206.00p 206.50p 326309
31/03/2022 203.00p 208.00p 203.00p 207.50p 257020
30/03/2022 205.00p 206.93p 202.00p 204.50p 195751
29/03/2022 206.00p 208.00p 205.00p 206.00p 119207
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

*Close Price adjusted for both dividends and splits