Alphawave IP Group (AWE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alphawave IP Group

Date Open High Low Close* Volume
18/12/2025 186.50p 185.00p 185.00p 185.00p 0
17/12/2025 186.50p 188.00p 184.68p 185.00p 2374979
16/12/2025 183.00p 190.80p 183.00p 184.60p 94393
15/12/2025 190.00p 191.00p 183.20p 184.60p 163351
12/12/2025 219.00p 220.00p 186.30p 186.30p 378974
11/12/2025 216.80p 221.40p 216.20p 218.80p 2565568
10/12/2025 212.20p 222.80p 212.20p 221.80p 2272715
09/12/2025 212.00p 218.80p 212.00p 216.00p 2248967
08/12/2025 219.80p 219.80p 211.20p 215.20p 2833141
05/12/2025 213.00p 216.20p 213.00p 214.60p 2559539
04/12/2025 212.00p 219.00p 212.00p 213.00p 2750092
03/12/2025 210.00p 212.80p 207.40p 211.80p 3647326
02/12/2025 206.00p 210.20p 203.80p 209.60p 2758681
01/12/2025 205.00p 208.00p 204.20p 207.00p 5541727
28/11/2025 204.00p 207.40p 202.10p 207.40p 2952567
27/11/2025 202.00p 206.60p 200.00p 204.40p 1166752
26/11/2025 197.60p 203.60p 197.10p 203.60p 17371628
25/11/2025 200.00p 203.40p 195.00p 198.10p 19472464
24/11/2025 187.00p 190.50p 187.00p 189.70p 2762975
21/11/2025 186.00p 190.10p 186.00p 187.90p 345150
20/11/2025 192.00p 192.40p 189.50p 190.30p 593166
19/11/2025 187.00p 190.80p 187.00p 190.50p 1753358
18/11/2025 188.00p 190.00p 186.10p 187.60p 1551489
17/11/2025 190.00p 191.90p 189.20p 189.30p 1160269
14/11/2025 188.20p 190.40p 184.10p 190.00p 273469
13/11/2025 187.40p 188.00p 184.30p 186.90p 194993
12/11/2025 182.50p 186.30p 182.10p 186.30p 154278
11/11/2025 183.70p 188.00p 182.40p 182.40p 255980
10/11/2025 182.30p 187.20p 182.30p 183.70p 463086
07/11/2025 186.00p 188.20p 182.90p 182.90p 598292
06/11/2025 185.10p 191.50p 183.50p 186.20p 175493
05/11/2025 193.00p 193.00p 185.60p 189.70p 364907
04/11/2025 191.40p 194.90p 188.90p 189.20p 859523
03/11/2025 189.10p 195.80p 188.79p 193.50p 971327
31/10/2025 196.00p 196.00p 189.50p 190.20p 342696
30/10/2025 188.40p 195.80p 188.00p 192.40p 782464
29/10/2025 187.90p 194.20p 187.90p 189.10p 1001602
28/10/2025 197.00p 197.00p 185.10p 188.60p 1978010
27/10/2025 177.00p 201.40p 176.40p 194.80p 6982971
24/10/2025 184.50p 184.50p 180.70p 181.20p 214827
23/10/2025 178.00p 181.90p 175.90p 181.00p 180143
22/10/2025 175.50p 179.60p 175.50p 178.60p 286286
21/10/2025 183.90p 183.90p 178.20p 178.30p 1201648
20/10/2025 177.50p 180.70p 176.50p 179.60p 286584
17/10/2025 183.10p 183.10p 174.80p 177.00p 746263
16/10/2025 178.90p 181.50p 178.80p 178.80p 330012
15/10/2025 176.40p 180.90p 175.30p 178.10p 1999127
14/10/2025 176.00p 177.90p 171.50p 175.60p 2661746
13/10/2025 178.00p 180.40p 176.50p 176.50p 1178791
10/10/2025 181.80p 185.00p 172.10p 179.00p 2289249
09/10/2025 184.80p 188.00p 183.52p 184.00p 554655
08/10/2025 188.40p 189.40p 184.20p 186.20p 440237
07/10/2025 188.20p 189.20p 187.60p 188.70p 1009696
06/10/2025 188.50p 188.80p 186.40p 188.30p 288120
03/10/2025 188.50p 188.80p 187.30p 187.50p 485936
02/10/2025 190.50p 190.50p 186.50p 188.30p 593273
01/10/2025 186.00p 188.80p 184.30p 188.00p 457689
30/09/2025 187.90p 187.90p 184.80p 186.50p 662179
29/09/2025 192.00p 192.00p 185.01p 187.00p 625903
26/09/2025 186.40p 191.40p 186.28p 189.80p 700369
25/09/2025 192.70p 192.70p 189.50p 191.00p 656315
24/09/2025 192.00p 192.50p 189.70p 192.50p 522507
23/09/2025 190.00p 192.50p 189.80p 191.50p 972595
22/09/2025 192.30p 192.70p 189.80p 190.50p 1360546
19/09/2025 192.70p 192.70p 188.80p 191.90p 3694823
18/09/2025 186.60p 190.20p 186.60p 188.60p 2575195
17/09/2025 183.60p 187.90p 183.60p 186.70p 726810
16/09/2025 184.00p 184.80p 184.00p 185.20p 1078256
15/09/2025 184.00p 185.90p 182.90p 184.80p 689401
12/09/2025 184.00p 185.00p 182.70p 184.50p 578522
11/09/2025 185.40p 185.40p 184.40p 184.80p 913116
10/09/2025 185.40p 186.40p 183.40p 184.40p 2342375
09/09/2025 184.90p 186.20p 183.10p 184.90p 646299
08/09/2025 183.20p 186.36p 182.70p 184.30p 1088189
05/09/2025 183.10p 183.70p 179.40p 182.90p 736712
04/09/2025 183.30p 183.30p 181.00p 181.90p 191331
03/09/2025 182.40p 183.20p 180.20p 181.20p 577346
02/09/2025 181.00p 181.70p 180.50p 180.50p 1939888
01/09/2025 179.60p 183.00p 179.00p 181.30p 470895
29/08/2025 180.50p 184.20p 180.50p 182.00p 2328423
28/08/2025 180.00p 184.00p 179.48p 180.60p 4501818
27/08/2025 180.00p 184.00p 179.00p 183.00p 7342827
26/08/2025 176.20p 180.00p 175.00p 179.90p 2491808
22/08/2025 175.30p 178.00p 174.10p 177.90p 443686
21/08/2025 175.20p 176.90p 172.81p 175.90p 262963
20/08/2025 177.00p 177.00p 173.70p 175.50p 187153
19/08/2025 177.30p 179.00p 174.00p 176.00p 994000
18/08/2025 176.00p 180.00p 176.00p 177.30p 1118445
15/08/2025 176.50p 177.50p 174.90p 176.00p 1033184
14/08/2025 174.50p 176.50p 174.30p 176.50p 604791
13/08/2025 175.00p 175.90p 173.60p 175.20p 806079
12/08/2025 176.30p 176.50p 172.60p 175.00p 580113
11/08/2025 176.60p 177.40p 175.30p 176.40p 2283227
08/08/2025 174.00p 176.50p 170.10p 176.50p 1818461
07/08/2025 173.00p 174.90p 171.30p 174.00p 722333
06/08/2025 176.00p 176.00p 171.20p 173.20p 1188327
05/08/2025 173.20p 175.00p 171.70p 173.40p 1066917
04/08/2025 171.70p 173.00p 170.10p 171.80p 1168332
01/08/2025 171.00p 173.50p 168.90p 171.20p 5586450
31/07/2025 176.00p 176.00p 171.70p 173.00p 1968045
30/07/2025 173.40p 176.20p 171.00p 175.00p 387467
29/07/2025 175.00p 175.90p 174.43p 174.70p 661820
28/07/2025 173.60p 178.08p 172.70p 175.00p 627045
25/07/2025 172.00p 174.80p 172.00p 174.70p 409336
24/07/2025 175.00p 175.80p 172.70p 173.20p 1463408
23/07/2025 173.00p 175.40p 172.70p 175.00p 818760
22/07/2025 173.10p 175.50p 173.10p 174.40p 9899955
21/07/2025 173.50p 174.60p 173.10p 174.00p 351063
18/07/2025 173.00p 173.90p 173.00p 173.70p 542535
17/07/2025 174.50p 175.00p 173.00p 173.00p 7822315
16/07/2025 174.50p 176.00p 174.00p 174.00p 1275682
15/07/2025 177.00p 177.00p 172.95p 175.50p 2112195
14/07/2025 175.00p 176.90p 174.70p 175.50p 6599052
11/07/2025 173.00p 175.30p 172.20p 173.00p 2883271
10/07/2025 175.10p 175.20p 173.00p 173.30p 577734
09/07/2025 173.00p 175.60p 173.00p 174.30p 393311
08/07/2025 173.70p 175.00p 172.16p 175.00p 939934
07/07/2025 177.00p 179.20p 173.70p 174.40p 681413
04/07/2025 179.70p 179.70p 176.18p 177.70p 353780
03/07/2025 170.30p 178.60p 170.30p 178.60p 2614527
02/07/2025 173.10p 174.70p 173.00p 174.00p 1544434
01/07/2025 171.10p 174.20p 171.10p 173.00p 2351756
30/06/2025 171.00p 175.00p 171.00p 174.20p 895257
27/06/2025 171.80p 175.80p 171.70p 174.70p 1379499
26/06/2025 169.80p 174.00p 164.30p 173.00p 1884342
25/06/2025 174.00p 175.60p 173.20p 174.00p 836655
24/06/2025 173.00p 174.90p 171.65p 174.00p 1176325
23/06/2025 171.80p 174.60p 171.80p 173.20p 1172004
20/06/2025 175.40p 176.97p 172.70p 174.70p 3864879
19/06/2025 177.70p 177.90p 174.40p 175.80p 2152432
18/06/2025 177.00p 179.00p 176.20p 177.70p 1104109
17/06/2025 178.00p 178.60p 177.30p 177.50p 2456822
16/06/2025 178.10p 179.47p 178.00p 178.80p 1250678
13/06/2025 180.00p 181.32p 177.50p 178.90p 5048083
12/06/2025 179.50p 182.50p 178.20p 181.40p 5873738
11/06/2025 178.30p 182.00p 178.00p 180.40p 10020252
10/06/2025 173.90p 179.81p 173.50p 178.30p 13900902
09/06/2025 179.80p 187.90p 177.30p 177.40p 50327984
06/06/2025 145.00p 150.80p 142.10p 149.20p 1699437
05/06/2025 141.60p 149.70p 141.60p 145.00p 1088954
04/06/2025 143.00p 150.20p 140.90p 141.60p 1052541
03/06/2025 140.50p 144.70p 139.10p 143.00p 1040008
02/06/2025 142.60p 145.00p 136.80p 140.60p 1546788
30/05/2025 142.00p 146.80p 141.80p 143.50p 2447767
29/05/2025 146.90p 151.00p 135.20p 145.20p 2540450
28/05/2025 147.00p 148.50p 144.20p 144.90p 1504694
27/05/2025 142.00p 151.25p 137.90p 146.60p 3906342
23/05/2025 139.50p 141.60p 138.55p 141.60p 910821
22/05/2025 145.00p 146.50p 135.20p 139.00p 3685373
21/05/2025 142.40p 145.60p 141.67p 145.00p 512755
20/05/2025 137.00p 143.90p 137.00p 143.00p 869294
19/05/2025 141.00p 142.30p 133.70p 136.70p 586167
16/05/2025 137.70p 141.30p 135.97p 139.00p 669957
15/05/2025 144.00p 144.60p 132.50p 135.70p 1463905
14/05/2025 135.80p 145.50p 135.80p 144.70p 1704220
13/05/2025 141.60p 141.60p 138.22p 139.10p 703356
12/05/2025 134.40p 144.90p 134.00p 139.40p 1329893
09/05/2025 134.40p 134.40p 130.70p 132.20p 1359918
08/05/2025 129.70p 135.20p 129.10p 132.40p 1805560
07/05/2025 127.80p 130.60p 127.80p 129.10p 1401129
06/05/2025 126.80p 130.90p 125.40p 129.60p 882592
02/05/2025 132.00p 133.60p 126.20p 126.20p 1199940
01/05/2025 127.00p 133.10p 126.60p 131.50p 2660182
30/04/2025 122.00p 127.00p 118.90p 127.00p 1862527
29/04/2025 112.00p 124.40p 112.00p 122.40p 3419299
28/04/2025 118.40p 119.50p 110.00p 111.20p 2037475
25/04/2025 115.20p 117.60p 111.30p 116.60p 852791
24/04/2025 112.50p 114.80p 107.80p 113.00p 2585192
23/04/2025 111.00p 118.70p 111.00p 115.30p 815485
22/04/2025 114.20p 118.20p 108.00p 110.70p 3608008
17/04/2025 123.70p 123.70p 114.00p 116.00p 1849755
16/04/2025 125.50p 125.50p 120.00p 120.80p 1508395
15/04/2025 123.10p 125.70p 120.30p 125.70p 600272
14/04/2025 120.80p 125.45p 120.10p 121.90p 3219968
11/04/2025 124.70p 126.00p 118.00p 118.00p 978931
10/04/2025 124.00p 135.00p 123.51p 124.80p 2772847
09/04/2025 126.60p 126.60p 118.20p 119.00p 3938018
08/04/2025 126.00p 133.20p 124.80p 130.60p 3520871
07/04/2025 125.90p 127.90p 115.90p 125.30p 2408497
04/04/2025 133.10p 138.63p 96.44p 129.00p 4334419
03/04/2025 136.00p 143.50p 133.29p 133.40p 3979878
02/04/2025 133.70p 138.40p 128.50p 137.70p 3542351
01/04/2025 93.20p 143.00p 93.20p 137.00p 18439276
31/03/2025 94.50p 96.44p 91.50p 93.50p 5453996
28/03/2025 98.00p 100.20p 95.60p 96.80p 1114016
27/03/2025 106.20p 107.80p 98.00p 99.20p 1949435
26/03/2025 106.00p 109.20p 103.60p 108.40p 1140311
25/03/2025 108.20p 109.60p 103.20p 103.60p 1571678
24/03/2025 110.00p 112.20p 107.98p 110.40p 934126
21/03/2025 111.00p 111.00p 106.00p 108.40p 1370804
20/03/2025 111.00p 112.60p 108.98p 110.20p 300233
19/03/2025 109.40p 112.80p 108.40p 111.40p 390975
18/03/2025 111.40p 114.80p 109.40p 111.20p 828065
17/03/2025 107.60p 110.00p 104.60p 108.80p 801557
14/03/2025 108.20p 108.33p 105.00p 106.60p 1830812
13/03/2025 106.20p 107.60p 104.20p 105.80p 1292816
12/03/2025 103.40p 110.40p 103.40p 107.80p 1477283
11/03/2025 102.00p 105.80p 99.80p 103.40p 1344772
10/03/2025 110.20p 112.20p 101.40p 101.40p 1682942
07/03/2025 113.20p 114.89p 108.83p 110.40p 1326100

*Close Price adjusted for both dividends and splits