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
04/03/2021 218.50p 219.50p 214.50p 217.00p 399808
03/03/2021 218.00p 219.50p 215.00p 218.00p 263265
02/03/2021 213.00p 220.00p 213.00p 217.00p 240063
01/03/2021 215.50p 220.00p 213.00p 216.00p 177360
26/02/2021 206.50p 215.00p 206.50p 213.00p 302692
25/02/2021 208.00p 212.00p 202.50p 212.00p 218984
24/02/2021 206.00p 207.00p 198.20p 204.00p 173668
23/02/2021 208.00p 208.00p 199.20p 203.00p 166174
22/02/2021 205.00p 207.61p 200.00p 201.00p 120092
19/02/2021 203.00p 208.00p 201.54p 204.00p 62606
18/02/2021 211.50p 211.50p 199.40p 201.50p 164861
17/02/2021 213.00p 213.00p 204.90p 205.00p 315767
16/02/2021 209.50p 210.00p 206.26p 209.50p 157320
15/02/2021 206.00p 214.00p 204.54p 213.00p 186557
12/02/2021 208.50p 208.50p 200.00p 204.00p 57056
11/02/2021 207.50p 207.50p 202.00p 203.00p 97236
10/02/2021 212.00p 212.00p 204.00p 204.00p 94577
09/02/2021 212.00p 214.50p 204.00p 210.00p 146870
08/02/2021 214.00p 214.00p 208.50p 212.50p 229596
05/02/2021 200.00p 217.00p 200.00p 215.00p 729642
04/02/2021 198.80p 202.00p 196.20p 201.50p 343712
03/02/2021 200.00p 202.00p 194.20p 199.80p 186618
02/02/2021 195.80p 200.00p 195.00p 200.00p 225009
01/02/2021 200.00p 200.00p 191.80p 196.40p 135137
29/01/2021 197.40p 200.00p 190.46p 196.80p 209840
28/01/2021 197.80p 199.40p 190.20p 199.40p 139691
27/01/2021 197.40p 198.60p 191.00p 196.80p 106712
26/01/2021 195.00p 198.20p 191.92p 196.00p 159915
25/01/2021 199.60p 199.77p 191.00p 192.40p 142209
22/01/2021 201.00p 201.00p 190.00p 190.00p 185066
21/01/2021 197.20p 202.24p 197.20p 201.00p 134074
20/01/2021 193.80p 204.00p 193.20p 202.00p 341637
19/01/2021 190.00p 195.20p 190.00p 195.00p 184105
18/01/2021 192.00p 195.00p 188.00p 190.00p 549985
15/01/2021 187.00p 189.19p 185.20p 185.80p 127603
14/01/2021 189.00p 189.00p 182.20p 185.00p 300138
13/01/2021 187.80p 188.00p 182.20p 182.20p 154812
12/01/2021 187.80p 189.06p 181.00p 184.00p 199579
11/01/2021 193.00p 195.00p 188.00p 188.00p 179602
08/01/2021 191.00p 193.80p 191.00p 193.20p 126017
07/01/2021 193.80p 193.80p 190.00p 193.80p 126970
06/01/2021 195.00p 195.00p 187.80p 190.20p 249398
05/01/2021 191.40p 195.00p 190.00p 195.00p 240542
04/01/2021 198.80p 198.80p 192.00p 193.60p 321836
31/12/2020 197.20p 201.50p 190.60p 193.00p 75432
30/12/2020 197.80p 203.50p 194.80p 199.00p 149411
29/12/2020 194.60p 202.00p 193.20p 201.00p 257954
24/12/2020 192.00p 192.00p 185.40p 192.00p 39748
23/12/2020 183.20p 192.80p 183.20p 188.40p 183511
22/12/2020 183.20p 189.40p 180.20p 188.00p 130793
21/12/2020 188.20p 193.80p 177.40p 177.40p 225873
18/12/2020 204.00p 204.00p 189.20p 195.00p 795401
17/12/2020 192.00p 209.50p 190.81p 204.00p 404995
16/12/2020 184.00p 191.80p 183.20p 190.00p 290990
15/12/2020 183.80p 184.00p 180.60p 182.00p 132315
14/12/2020 182.60p 183.31p 178.20p 179.00p 150022
11/12/2020 175.00p 182.00p 175.00p 180.00p 66870
10/12/2020 175.60p 179.00p 175.00p 178.20p 178883
09/12/2020 184.00p 184.00p 176.00p 176.60p 203083
08/12/2020 182.00p 182.60p 179.60p 179.80p 69111
07/12/2020 184.00p 184.00p 178.00p 180.00p 128953
04/12/2020 178.00p 184.00p 178.00p 184.00p 176695
03/12/2020 182.60p 183.20p 178.20p 183.20p 215262
02/12/2020 182.60p 182.60p 179.20p 180.60p 227345
01/12/2020 181.60p 182.60p 179.20p 182.60p 205498
30/11/2020 180.40p 186.00p 176.00p 182.60p 328071
27/11/2020 178.00p 187.40p 178.00p 187.40p 327869
26/11/2020 180.40p 184.00p 178.00p 180.20p 226675
25/11/2020 179.60p 183.60p 172.40p 183.60p 191599
24/11/2020 178.00p 181.60p 173.59p 179.80p 182852
23/11/2020 177.80p 177.80p 173.60p 176.00p 32579
20/11/2020 171.00p 178.00p 171.00p 174.00p 66690
19/11/2020 170.60p 177.00p 170.60p 175.40p 165132
18/11/2020 174.00p 177.80p 170.20p 172.00p 253331
17/11/2020 180.00p 180.00p 174.00p 174.00p 285179
16/11/2020 175.00p 181.00p 169.20p 177.80p 353254
13/11/2020 168.40p 173.00p 167.00p 170.80p 116819
12/11/2020 166.00p 172.80p 161.40p 170.00p 436796
10/11/2020 165.80p 166.00p 160.40p 163.00p 112202
09/11/2020 162.40p 165.80p 160.00p 161.00p 490089
06/11/2020 162.60p 162.60p 158.80p 160.00p 219793
05/11/2020 161.00p 164.14p 158.40p 160.00p 149678
04/11/2020 157.00p 162.74p 157.00p 160.00p 118440
03/11/2020 160.40p 161.12p 157.20p 159.20p 166590
02/11/2020 159.60p 160.68p 157.00p 159.00p 170927
30/10/2020 158.00p 163.00p 156.80p 159.00p 74608
29/10/2020 164.60p 164.60p 158.00p 159.00p 83944
28/10/2020 157.60p 163.23p 157.60p 160.00p 106089
27/10/2020 158.60p 162.48p 156.43p 159.00p 2028343
26/10/2020 160.80p 164.80p 158.29p 163.00p 31011
23/10/2020 161.60p 165.00p 160.20p 163.00p 66777
22/10/2020 158.00p 164.60p 158.00p 164.60p 58724
21/10/2020 158.20p 162.67p 158.20p 160.00p 24143
20/10/2020 159.80p 163.40p 157.00p 159.00p 88701
19/10/2020 157.40p 160.92p 157.40p 159.70p 12285
16/10/2020 165.00p 165.00p 157.00p 160.00p 55491
15/10/2020 157.00p 161.65p 157.00p 160.00p 281789
14/10/2020 158.40p 160.00p 157.00p 158.40p 243738
13/10/2020 160.00p 160.00p 157.00p 157.00p 91509
12/10/2020 157.00p 160.00p 157.00p 160.00p 173050
09/10/2020 160.80p 160.80p 157.00p 159.60p 133855
08/10/2020 159.80p 160.00p 158.20p 160.00p 338490
07/10/2020 158.00p 160.00p 157.00p 159.00p 65424
06/10/2020 159.20p 159.80p 156.77p 159.80p 193606
05/10/2020 158.20p 160.00p 157.22p 157.80p 25936
02/10/2020 156.20p 159.80p 156.11p 156.80p 879822
01/10/2020 157.40p 160.00p 154.20p 157.60p 190900
30/09/2020 157.00p 158.00p 154.00p 155.00p 107472
29/09/2020 160.00p 160.00p 155.60p 155.60p 47739
28/09/2020 157.60p 160.00p 154.40p 159.80p 94879
25/09/2020 155.80p 156.20p 149.80p 155.00p 522386
24/09/2020 154.20p 159.85p 146.80p 152.60p 137911
23/09/2020 161.80p 163.23p 154.80p 154.80p 254002
22/09/2020 155.00p 160.00p 155.00p 155.00p 693144
21/09/2020 156.00p 159.80p 154.76p 155.20p 493298
18/09/2020 160.00p 161.00p 156.00p 156.00p 886180
17/09/2020 162.00p 165.51p 154.40p 161.00p 943589
16/09/2020 164.00p 168.20p 161.00p 165.00p 218654
15/09/2020 170.00p 171.28p 163.68p 168.00p 62505
14/09/2020 162.20p 170.00p 162.20p 170.00p 39673
11/09/2020 164.00p 168.00p 162.00p 162.00p 90900
10/09/2020 168.20p 170.34p 164.00p 164.20p 203573
09/09/2020 169.80p 169.80p 162.60p 164.00p 104650
08/09/2020 163.20p 169.11p 162.00p 162.60p 99562
07/09/2020 164.20p 169.60p 162.00p 162.20p 27754
04/09/2020 161.20p 170.00p 161.00p 162.20p 47402
03/09/2020 168.00p 174.32p 161.60p 161.60p 299584
02/09/2020 173.80p 177.05p 168.20p 170.80p 196736
01/09/2020 169.00p 177.75p 165.60p 172.80p 242410
31/08/2020 170.80p 171.00p 165.64p 167.80p 81228
28/08/2020 170.80p 171.00p 165.64p 167.80p 106228
27/08/2020 165.80p 172.60p 164.20p 172.60p 337667
26/08/2020 169.80p 169.96p 164.35p 169.60p 138834
25/08/2020 163.80p 170.00p 158.00p 165.40p 271090
24/08/2020 159.60p 163.72p 156.20p 160.40p 120981
21/08/2020 155.40p 160.80p 155.00p 160.80p 42137
20/08/2020 155.20p 158.80p 155.19p 158.00p 1677560
19/08/2020 157.00p 157.49p 155.00p 155.40p 81482
18/08/2020 155.00p 156.80p 155.00p 155.00p 118255
17/08/2020 154.00p 157.69p 154.00p 156.80p 482300
14/08/2020 154.00p 156.41p 153.40p 153.40p 49638
13/08/2020 155.40p 158.36p 155.00p 155.00p 77993
12/08/2020 156.20p 161.20p 156.20p 158.00p 91268
11/08/2020 159.40p 162.00p 154.58p 162.00p 70412
10/08/2020 157.00p 158.00p 154.20p 158.00p 85446
07/08/2020 154.00p 157.60p 154.00p 155.40p 59044
06/08/2020 154.40p 161.80p 154.00p 158.00p 102841
05/08/2020 160.00p 162.00p 154.99p 161.00p 73175
04/08/2020 162.80p 163.80p 156.15p 158.40p 70749
03/08/2020 159.00p 162.80p 155.00p 157.60p 72479
31/07/2020 158.60p 161.05p 158.20p 159.00p 174977
30/07/2020 155.80p 159.80p 155.60p 157.60p 111639
29/07/2020 157.20p 163.80p 155.60p 158.40p 102057
28/07/2020 154.80p 160.00p 154.80p 155.60p 47728
27/07/2020 152.00p 160.00p 152.00p 160.00p 66635
24/07/2020 150.60p 154.60p 150.60p 151.80p 72876
23/07/2020 149.80p 157.80p 149.80p 150.60p 211065
22/07/2020 145.80p 149.80p 142.60p 149.80p 214183
21/07/2020 141.00p 143.38p 141.00p 141.00p 144994
20/07/2020 145.00p 145.00p 141.00p 141.00p 69462
17/07/2020 142.00p 143.60p 140.00p 141.00p 137701
16/07/2020 141.20p 145.00p 141.20p 142.00p 162613
15/07/2020 142.80p 145.80p 141.20p 141.20p 191721
14/07/2020 146.20p 148.40p 141.20p 141.20p 112722
13/07/2020 150.00p 150.00p 146.00p 148.00p 134588
10/07/2020 140.40p 150.00p 140.40p 150.00p 95520
09/07/2020 145.80p 147.70p 140.40p 140.40p 86266
08/07/2020 140.60p 145.80p 140.60p 143.40p 56316
07/07/2020 140.80p 146.00p 140.40p 140.80p 105061
06/07/2020 143.40p 144.20p 140.40p 140.80p 103459
03/07/2020 146.00p 146.00p 140.40p 141.00p 49042
02/07/2020 143.80p 143.80p 140.40p 140.40p 64770
01/07/2020 140.80p 146.94p 140.20p 143.20p 32352
30/06/2020 142.40p 146.44p 140.40p 140.60p 55472
29/06/2020 142.60p 144.00p 140.00p 143.80p 141423
26/06/2020 140.20p 143.60p 140.20p 143.60p 56857
25/06/2020 138.00p 143.80p 138.00p 140.00p 168092
24/06/2020 139.20p 143.80p 138.40p 138.40p 79415
23/06/2020 142.00p 143.60p 136.60p 139.00p 94450
22/06/2020 138.20p 143.80p 135.60p 135.60p 118998
19/06/2020 138.60p 143.55p 136.40p 136.40p 350651
18/06/2020 136.20p 143.80p 136.20p 137.80p 151266
17/06/2020 136.40p 143.80p 136.40p 138.20p 143669
16/06/2020 139.80p 143.20p 133.00p 136.40p 97712
15/06/2020 132.40p 139.73p 132.40p 137.00p 104554
12/06/2020 132.20p 138.00p 128.20p 135.60p 91266
11/06/2020 144.20p 144.20p 133.65p 136.00p 110920
10/06/2020 138.00p 145.80p 138.00p 142.00p 170189
09/06/2020 145.60p 145.80p 138.20p 140.20p 128011
08/06/2020 136.20p 144.00p 136.20p 142.60p 211118
05/06/2020 147.00p 147.58p 136.80p 143.00p 111557
04/06/2020 140.00p 147.00p 140.00p 141.40p 158484
03/06/2020 144.00p 147.80p 136.60p 140.20p 155001
02/06/2020 144.00p 144.00p 137.94p 142.80p 100593
01/06/2020 143.80p 143.80p 136.20p 142.60p 52518
29/05/2020 141.00p 144.00p 136.40p 142.80p 144403
28/05/2020 143.00p 144.00p 136.00p 140.40p 203883
27/05/2020 138.20p 144.60p 132.20p 140.40p 188057
26/05/2020 133.60p 139.40p 128.30p 138.20p 197039
25/05/2020 125.20p 131.60p 125.00p 128.40p 131134

*Close Price adjusted for both dividends and splits