LSE - Delayed Quote GBp

Apax Global Alpha Limited (APAX.L)

Compare
107.00
+1.00
+(0.94%)
At close: 4:36:05 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025111.00114.00105.60107.00107.00637,038
Apr 9, 2025110.60110.60105.56106.00106.001,010,409
Apr 8, 2025109.00112.80106.59110.00110.00901,570
Apr 7, 2025108.00109.80100.11106.20106.201,172,629
Apr 4, 2025113.40114.00109.00109.00109.00942,496
Apr 3, 2025118.00118.00113.60113.60113.601,024,367
Apr 2, 2025117.40119.80117.00118.00118.00603,452
Apr 1, 2025118.00118.80116.80117.60117.60293,035
Mar 31, 2025119.40119.60116.91117.20117.20608,384
Mar 28, 2025122.60122.60119.00119.00119.00522,343
Mar 27, 2025122.00122.60120.80121.20121.20645,160
Mar 26, 2025122.60123.00119.60122.60122.60615,450
Mar 25, 2025120.00120.80119.60119.60119.60403,899
Mar 24, 2025120.80122.40119.80119.80119.801,004,047
Mar 21, 2025120.00120.51118.54119.20119.201,273,371
Mar 20, 2025120.00121.00119.50120.00120.002,764,495
Mar 19, 2025119.00120.94118.20119.00119.002,155,213
Mar 18, 2025122.20122.20119.60119.60119.602,744,166
Mar 17, 2025123.60125.00121.00122.00122.001,367,037
Mar 14, 2025126.00126.80122.80122.80122.801,006,051
Mar 13, 2025 5.50 Dividend
Mar 13, 2025128.00128.00126.00126.00126.00577,573
Mar 12, 2025132.60134.00132.40132.60132.54470,434
Mar 11, 2025133.00134.00132.40132.40132.35716,851
Mar 10, 2025133.00134.55132.01133.20133.14561,573
Mar 7, 2025132.80133.40131.46132.80132.741,515,964
Mar 6, 2025133.40134.59132.43133.60133.54367,409
Mar 5, 2025133.80134.00132.20132.20132.15459,034
Mar 4, 2025134.00135.60132.60132.80132.74854,729
Mar 3, 2025134.60137.00134.00135.40135.34370,537
Feb 28, 2025135.40137.00133.53135.20135.14465,173
Feb 27, 2025134.40135.60133.00135.60135.54658,935
Feb 26, 2025133.00134.80132.40134.60134.54660,338
Feb 25, 2025132.20133.00132.00133.00132.94778,971
Feb 24, 2025133.20134.20132.20132.60132.54436,411
Feb 21, 2025134.00135.00133.74134.20134.14167,503
Feb 20, 2025134.40134.69133.80134.20134.14208,326
Feb 19, 2025135.00135.80133.80134.40134.34337,769
Feb 18, 2025134.60134.80133.90134.40134.34205,851
Feb 17, 2025134.20135.80133.20134.80134.74284,714
Feb 14, 2025133.00134.35132.22133.80133.74305,670
Feb 13, 2025132.00133.00132.00133.00132.94526,044
Feb 12, 2025132.40133.27132.00132.00131.95502,660
Feb 11, 2025133.00133.00132.00132.60132.54863,225
Feb 10, 2025133.40136.80132.20133.00132.94550,499
Feb 7, 2025135.80135.80132.60132.60132.54366,486
Feb 6, 2025136.00137.60134.75134.80134.74416,890
Feb 5, 2025134.40135.66133.60134.80134.74276,492
Feb 4, 2025134.40135.60133.20134.40134.34362,352
Feb 3, 2025134.00136.00132.00134.40134.34600,750
Jan 31, 2025134.20136.80134.00135.00134.944,458,907
Jan 30, 2025134.40135.04133.60134.60134.54871,076
Jan 29, 2025134.00135.70133.51133.60133.543,267,155
Jan 28, 2025135.00135.60133.60133.60133.541,120,230
Jan 27, 2025136.20139.40133.60133.60133.54829,493
Jan 24, 2025137.00137.40136.00136.00135.94671,792
Jan 23, 2025138.60139.08136.20137.00136.94874,058
Jan 22, 2025140.40140.91138.60138.60138.54334,451
Jan 21, 2025141.00141.25140.00140.20140.14643,496
Jan 20, 2025141.00142.60140.00140.00139.94239,566
Jan 17, 2025141.80142.20140.20140.20140.14599,083
Jan 16, 2025141.80142.80140.80142.20142.14547,347
Jan 15, 2025142.00143.23141.00142.00141.94746,218
Jan 14, 2025144.00144.00139.00141.20141.14480,401
Jan 13, 2025138.00140.60136.20140.00139.94280,834
Jan 10, 2025137.40139.00137.20138.20138.14602,497
Jan 9, 2025139.00139.00136.00137.60137.54567,367
Jan 8, 2025139.00142.10136.20136.40136.34829,626
Jan 7, 2025140.00140.60138.80138.80138.74224,767
Jan 6, 2025141.80144.00140.20140.20140.14268,047
Jan 3, 2025141.40144.00140.18141.40141.34150,397
Jan 2, 2025140.00142.00140.00141.60141.54283,162
Dec 31, 2024142.20143.00142.00142.00141.94255,053
Dec 30, 2024142.80143.00139.00139.00138.94296,422
Dec 27, 2024141.00143.00139.20142.40142.34284,336
Dec 24, 2024142.60142.60140.00141.00140.9492,594
Dec 23, 2024141.00141.60139.40139.80139.74201,196
Dec 20, 2024139.40141.00139.40140.60140.54994,181
Dec 19, 2024140.20140.80139.00139.60139.54808,357
Dec 18, 2024141.00141.80140.06141.20141.14366,580
Dec 17, 2024140.20140.60139.60140.60140.54151,350
Dec 16, 2024141.00141.00139.00140.40140.34711,972
Dec 13, 2024139.00139.80138.75139.40139.34468,100
Dec 12, 2024138.20141.00138.00139.00138.942,193,265
Dec 11, 2024139.20139.62138.00139.00138.94594,418
Dec 10, 2024141.00142.00138.97139.00138.94453,344
Dec 9, 2024143.00143.00141.60142.00141.94352,839
Dec 6, 2024141.20144.00141.20142.60142.54747,052
Dec 5, 2024140.00142.00138.98142.00141.94310,847
Dec 4, 2024138.80140.40138.40139.00138.94458,162
Dec 3, 2024141.00141.00138.85139.00138.94389,682
Dec 2, 2024141.20143.00139.00139.00138.94325,375
Nov 29, 2024142.20144.80141.20141.20141.14440,104
Nov 28, 2024142.40143.00141.20141.80141.74149,011
Nov 27, 2024142.20142.86141.20141.20141.14315,850
Nov 26, 2024143.80143.80142.00142.00141.94989,652
Nov 25, 2024145.40145.40142.00143.40143.34677,846
Nov 22, 2024142.00145.40141.40141.40141.34469,800
Nov 21, 2024143.60144.10142.00142.00141.94397,073
Nov 20, 2024143.20144.40142.00142.00141.94484,976
Nov 19, 2024143.80146.80143.39144.00143.94409,234
Nov 18, 2024143.20145.00143.20143.20143.14236,906
Nov 15, 2024144.80146.60143.00144.40144.34207,486
Nov 14, 2024143.20146.60143.00146.60146.54175,471
Nov 13, 2024143.00145.80142.80145.00144.94339,294
Nov 12, 2024142.40144.80142.16144.00143.94215,929
Nov 11, 2024142.40144.80140.66144.80144.74252,947
Nov 8, 2024140.40141.80140.07141.80141.74321,860
Nov 7, 2024139.20142.40138.60139.40139.34421,606
Nov 6, 2024139.40141.43139.40139.80139.74309,428
Nov 5, 2024140.60141.88139.00139.00138.94358,615
Nov 4, 2024141.00142.09140.20141.40141.34351,896
Nov 1, 2024140.60141.80138.60141.00140.94369,657
Oct 31, 2024142.60144.00140.49141.20141.14319,858
Oct 30, 2024141.60144.80140.77141.60141.54538,848
Oct 29, 2024143.20143.25141.60141.60141.54374,868
Oct 28, 2024142.80145.00142.20142.80142.74633,133
Oct 25, 2024142.60143.45142.60143.00142.94173,478
Oct 24, 2024144.00146.60143.00143.20143.14945,887
Oct 23, 2024146.00149.00143.00144.00143.94497,036
Oct 22, 2024146.60147.09144.20144.20144.14448,791
Oct 21, 2024144.00148.00143.20146.60146.54609,892
Oct 18, 2024142.00145.70139.00145.00144.94950,910
Oct 17, 2024138.40142.18137.57141.40141.341,863,341
Oct 16, 2024141.80140.00137.00137.00136.942,470,662
Oct 15, 2024139.20142.80139.20139.60139.54438,337
Oct 14, 2024140.00142.80138.20141.00140.94177,634
Oct 11, 2024140.00142.00139.08139.60139.54329,999
Oct 10, 2024142.40143.00140.60142.00141.94349,977
Oct 9, 2024140.00142.00139.26140.40140.34217,277
Oct 8, 2024139.20140.35138.20138.60138.54375,702
Oct 7, 2024139.80140.80137.22139.80139.74453,989
Oct 4, 2024138.60140.00136.80138.60138.54380,514
Oct 3, 2024136.80140.80135.40136.60136.54276,633
Oct 2, 2024142.00142.00135.38136.20136.14365,951
Oct 1, 2024138.60140.20137.00137.00136.94296,197
Sep 30, 2024139.00142.80137.33138.00137.94539,336
Sep 27, 2024139.00140.60138.37138.80138.74766,052
Sep 26, 2024141.80143.00139.60139.60139.54327,724
Sep 25, 2024142.00142.16141.00141.00140.94486,222
Sep 24, 2024144.80144.80141.76142.00141.94191,082
Sep 23, 2024148.00148.00143.40144.40144.34245,162
Sep 20, 2024142.00147.20142.00147.20147.141,027,349
Sep 19, 2024145.00145.68141.40145.00144.94534,408
Sep 18, 2024141.00142.50141.00141.20141.14456,113
Sep 17, 2024144.00144.00140.60140.60140.54553,351
Sep 16, 2024143.00144.40140.60142.20142.14432,441
Sep 13, 2024141.80144.20141.00143.80143.74235,421
Sep 12, 2024 5.50 Dividend
Sep 12, 2024145.00145.92141.00142.00141.94706,541
Sep 11, 2024145.20146.23145.00145.00144.88437,332
Sep 10, 2024145.80147.00145.00146.00145.88264,804
Sep 9, 2024145.40147.29143.00146.60146.48314,273
Sep 6, 2024146.00154.60143.40145.00144.88453,931
Sep 5, 2024143.40147.00142.75146.20146.08490,591
Sep 4, 2024144.00148.00142.00143.80143.69296,540
Sep 3, 2024144.60146.00143.40143.40143.29310,810
Sep 2, 2024145.00145.40142.80142.80142.69249,359
Aug 30, 2024145.00149.00144.40144.40144.29303,462
Aug 29, 2024147.40149.80145.40145.40145.28269,517
Aug 28, 2024149.60152.80145.20148.00147.88358,818
Aug 27, 2024149.80153.00148.40151.20151.08219,541
Aug 23, 2024146.60149.00144.20148.40148.28176,610
Aug 22, 2024147.40148.40144.51147.40147.28220,955
Aug 21, 2024143.00146.20142.20146.20146.08511,581
Aug 20, 2024144.20144.60140.60142.00141.89243,040
Aug 19, 2024141.60144.40140.20142.40142.29316,819
Aug 16, 2024143.80144.00140.60140.60140.49379,481
Aug 15, 2024142.00142.60138.20142.60142.49293,862
Aug 14, 2024140.20142.40137.00142.40142.29296,029
Aug 13, 2024140.40143.80137.00139.00138.89827,756
Aug 12, 2024140.80144.20140.07140.40140.29427,673
Aug 9, 2024141.40144.60139.43141.20141.09652,554
Aug 8, 2024144.20148.00138.94142.00141.891,355,089
Aug 7, 2024147.80148.80146.00146.00145.88236,162
Aug 6, 2024144.00147.00143.50146.60146.48907,592
Aug 5, 2024149.00152.80142.00142.00141.89480,811
Aug 2, 2024155.00155.00150.00150.60150.48370,594
Aug 1, 2024155.00155.00152.20155.00154.88585,943
Jul 31, 2024155.00155.00152.40155.00154.88528,445
Jul 30, 2024153.00155.00152.80155.00154.88475,901
Jul 29, 2024153.60154.00152.20153.20153.08601,898
Jul 26, 2024150.20154.40150.00154.40154.28474,268
Jul 25, 2024151.00154.10149.60149.80149.68600,728
Jul 24, 2024152.00153.80151.00151.20151.08345,210
Jul 23, 2024155.00155.40152.40152.40152.28317,106
Jul 22, 2024155.80156.41154.60155.60155.48355,962
Jul 19, 2024155.40156.00155.40156.00155.88144,551
Jul 18, 2024159.00160.20154.80156.00155.88530,911
Jul 17, 2024158.60160.80157.43158.00157.87200,172
Jul 16, 2024158.80161.00158.00160.40160.27285,253
Jul 15, 2024157.80161.00157.21161.00160.87350,491
Jul 12, 2024157.00157.60155.17157.00156.88320,244
Jul 11, 2024155.00156.00154.20155.20155.08584,884
Jul 10, 2024153.00155.00153.00155.00154.88295,103
Jul 9, 2024154.20157.80153.80155.00154.88192,573
Jul 8, 2024154.00157.80154.00156.40156.28204,594
Jul 5, 2024154.80158.00153.82157.80157.671,796,915
Jul 4, 2024154.80156.80151.20155.00154.88380,500
Jul 3, 2024156.40159.00154.60156.00155.88286,656
Jul 2, 2024157.00159.00156.00156.00155.88396,445
Jul 1, 2024158.80159.07157.80158.00157.87355,170
Jun 28, 2024159.00159.00157.20158.00157.87603,047
Jun 27, 2024158.40160.00157.00157.00156.88297,320
Jun 26, 2024157.40160.00155.20158.20158.07807,314
Jun 25, 2024155.20156.00153.60153.60153.48166,308
Jun 24, 2024156.40156.60154.67155.00154.8875,033
Jun 21, 2024154.00156.00154.00154.20154.08378,784
Jun 20, 2024154.20156.60154.20155.80155.68514,329
Jun 19, 2024151.00157.00151.00156.00155.88898,963
Jun 18, 2024148.40154.60146.61154.60154.48998,824
Jun 17, 2024149.00149.84145.50147.40147.28373,547
Jun 14, 2024149.20151.00147.20148.00147.88211,676
Jun 13, 2024154.00155.80148.20148.20148.08327,299
Jun 12, 2024153.80155.80151.20151.20151.08333,143
Jun 11, 2024156.00156.00152.40154.20154.08193,967
Jun 10, 2024158.00158.00152.20152.20152.08268,018
Jun 7, 2024154.00158.00154.00155.60155.48337,716
Jun 6, 2024155.00159.00155.00156.00155.881,735,774
Jun 5, 2024157.20158.80156.20156.80156.68300,465
Jun 4, 2024155.60159.00155.60158.00157.87373,081
Jun 3, 2024158.80158.80156.00158.00157.87682,550
May 31, 2024157.00159.00153.80157.60157.47241,834
May 30, 2024153.80156.80153.60155.00154.88536,757
May 29, 2024153.60157.20152.40155.80155.68240,205
May 28, 2024154.00154.80151.57153.80153.68536,815
May 24, 2024152.40154.32150.00151.00150.88465,640
May 23, 2024154.00156.20152.60152.80152.68210,152
May 22, 2024156.40157.60155.50156.60156.48337,180
May 21, 2024156.60157.60154.13155.40155.28220,520
May 20, 2024156.80157.80153.20157.80157.67163,577
May 17, 2024157.60158.80154.40155.00154.88474,839
May 16, 2024157.00158.20156.00157.00156.88476,507
May 15, 2024157.00159.80156.00156.00155.88655,665
May 14, 2024158.80159.00155.66158.80158.67601,337
May 13, 2024154.00157.00151.37156.00155.88463,432
May 10, 2024150.80153.00150.80151.60151.481,208,391
May 9, 2024153.80154.00150.40150.40150.28307,346
May 8, 2024154.20155.00150.20151.60151.48132,715
May 7, 2024148.40153.40147.55153.00152.88498,279
May 3, 2024146.40149.00145.50149.00148.88498,329
May 2, 2024144.00150.00142.20150.00149.88471,927
May 1, 2024143.00144.40142.00144.20144.09304,241
Apr 30, 2024142.00144.00141.56144.00143.89523,587
Apr 29, 2024145.00145.00141.60144.20144.09424,433
Apr 26, 2024142.60145.00140.62142.00141.89712,738
Apr 25, 2024140.80141.60140.13141.00140.89293,082
Apr 24, 2024141.40142.00140.37141.00140.891,115,975
Apr 23, 2024141.00145.00140.80141.00140.89827,199
Apr 22, 2024140.60141.60140.40140.60140.49238,394
Apr 19, 2024141.60143.00139.00140.80140.69398,843
Apr 18, 2024139.00142.00136.90140.80140.69399,653
Apr 17, 2024143.20145.40132.93139.00138.89949,856
Apr 16, 2024143.00145.00143.00143.80143.692,249,764
Apr 15, 2024143.20145.20143.20144.40144.29171,117
Apr 12, 2024147.00147.00144.60146.00145.88670,305
Apr 11, 2024143.20146.80143.00144.00143.892,452,651
Apr 10, 2024146.00147.80142.20144.20144.091,200,952

Related Tickers

HVPE.L HarbourVest Global Private Equity Ltd.
2,270.00
-0.44%
 
3INl.XC
 
PIN.L Pantheon International PLC
276.50
+3.95%
 
GROW.L Molten Ventures Plc
246.00
+6.49%
 
CLDN.L Caledonia Investments Plc
3,520.00
+2.92%
 
BPT.L Bridgepoint Group plc
254.80
+10.88%
 
ADIG.L Abrdn Diversified Income And Growth Plc
45.40
+4.37%
 
BHMG.L BH Macro Limited
400.50
+1.14%
 
DGI9.L Digital 9 Infrastructure PLC
8.28
+0.98%
 
BRLA.L BlackRock Latin American Investment Trust plc
295.50
+4.97%