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
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
18/06/2021 195.00p 195.00p 190.00p 192.00p 4551885
17/06/2021 195.00p 195.00p 191.00p 192.20p 790704
16/06/2021 197.40p 197.40p 191.20p 192.60p 629370
15/06/2021 195.20p 196.13p 195.00p 195.00p 645097
14/06/2021 195.00p 196.00p 195.00p 195.00p 116039
11/06/2021 191.60p 196.00p 190.20p 194.60p 383700
10/06/2021 191.00p 195.40p 191.00p 192.00p 212282
09/06/2021 190.00p 195.80p 190.00p 192.80p 162737
08/06/2021 192.00p 195.00p 191.83p 193.80p 1010456
07/06/2021 194.60p 196.00p 194.00p 195.00p 217505
04/06/2021 193.20p 195.00p 192.61p 193.20p 389393
03/06/2021 194.60p 196.00p 191.20p 192.60p 282447
02/06/2021 196.00p 196.00p 191.80p 192.00p 900262
01/06/2021 196.00p 196.00p 192.80p 192.80p 215777
31/05/2021 195.00p 195.00p 191.00p 194.80p 527730
28/05/2021 195.00p 195.00p 191.00p 194.80p 527730
27/05/2021 195.00p 195.00p 191.20p 193.60p 365198
26/05/2021 195.00p 195.00p 190.71p 192.20p 158230
25/05/2021 193.20p 196.20p 190.00p 190.00p 268311
24/05/2021 193.60p 196.00p 193.57p 194.00p 5978546
21/05/2021 194.00p 196.00p 194.00p 194.00p 891795
20/05/2021 194.00p 195.00p 188.00p 194.20p 26217664
19/05/2021 204.50p 205.50p 198.20p 199.80p 83945
18/05/2021 203.50p 203.50p 198.00p 202.00p 115192
17/05/2021 205.00p 205.14p 200.00p 202.00p 139379
14/05/2021 201.00p 207.00p 199.86p 204.00p 222756
13/05/2021 198.80p 204.50p 198.80p 200.00p 142464
12/05/2021 199.00p 206.50p 193.92p 200.50p 342873
11/05/2021 200.50p 205.50p 191.72p 193.00p 320441
10/05/2021 207.00p 207.00p 203.50p 205.50p 348427
07/05/2021 203.50p 207.00p 203.50p 206.50p 375390
06/05/2021 203.00p 207.25p 203.00p 203.00p 184888
05/05/2021 208.50p 209.79p 204.00p 205.00p 290055
04/05/2021 210.00p 210.00p 204.00p 206.50p 276273
03/05/2021 206.50p 207.00p 205.38p 207.00p 476003
30/04/2021 206.50p 207.00p 205.38p 207.00p 391365
29/04/2021 208.50p 208.50p 206.25p 207.50p 190840
28/04/2021 206.50p 207.70p 205.50p 205.50p 212241
27/04/2021 205.50p 208.23p 205.00p 205.00p 683294
26/04/2021 200.00p 207.00p 200.00p 206.00p 915128
23/04/2021 198.80p 204.50p 197.00p 204.50p 506509
22/04/2021 197.40p 197.40p 195.20p 197.40p 245460
21/04/2021 197.60p 197.60p 192.50p 195.00p 312150
20/04/2021 203.50p 204.00p 194.50p 197.20p 429528
19/04/2021 200.00p 206.00p 200.00p 201.50p 550582
16/04/2021 195.00p 207.00p 194.22p 207.00p 651530
15/04/2021 195.00p 196.00p 192.80p 195.00p 141008
14/04/2021 193.00p 196.80p 192.00p 195.60p 419845
13/04/2021 193.40p 193.60p 190.40p 192.60p 292998
12/04/2021 196.00p 196.00p 192.20p 194.00p 257109
09/04/2021 194.60p 194.60p 191.70p 194.00p 460056
08/04/2021 195.40p 195.80p 191.40p 194.60p 384527
07/04/2021 193.40p 195.20p 190.50p 193.40p 462852
06/04/2021 192.80p 193.62p 190.00p 192.40p 299384
02/04/2021 190.00p 192.00p 190.00p 191.00p 272169
01/04/2021 190.00p 192.00p 190.00p 191.00p 272169
31/03/2021 195.00p 195.00p 190.00p 191.00p 178305
30/03/2021 195.00p 195.00p 190.00p 190.00p 219043
29/03/2021 193.80p 195.00p 189.88p 193.20p 138312
26/03/2021 193.00p 193.60p 188.54p 192.00p 335512
25/03/2021 193.00p 193.00p 188.20p 189.40p 586181
24/03/2021 193.60p 193.60p 187.00p 190.20p 395849
23/03/2021 196.00p 196.00p 188.00p 190.00p 975301
22/03/2021 202.00p 202.00p 192.80p 192.80p 386529
19/03/2021 190.00p 201.50p 180.00p 194.00p 41342844
18/03/2021 216.00p 216.00p 208.50p 209.50p 122679
17/03/2021 216.50p 216.50p 210.00p 213.50p 613043
16/03/2021 210.00p 216.00p 210.00p 212.50p 159226
15/03/2021 220.00p 220.00p 211.50p 211.50p 243153
12/03/2021 210.00p 217.29p 210.00p 216.50p 1518947
11/03/2021 217.00p 220.00p 210.50p 215.00p 260660

*Close Price adjusted for both dividends and splits