Apax Global Alpha Limited (LON:APAX)
London · Delayed Price · Currency is GBP · Price in GBX 164.20
+0.06 (0.04%)
Sep 8, 2025, 4:35 PM BST
Apax Global Alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 164.11 | 164.40 | 164.00 | 164.20 | 164.20 | - | 1,051,127 |
| Sep 5, 2025 | 164.00 | 164.40 | 164.00 | 164.20 | 164.20 | -0.36% | 1,043,825 |
| Sep 4, 2025 | 164.20 | 166.00 | 164.00 | 164.80 | 164.80 | 0.37% | 10,721,082 |
| Sep 3, 2025 | 165.60 | 165.60 | 164.20 | 164.20 | 164.20 | -0.36% | 1,377,353 |
| Sep 2, 2025 | 163.60 | 165.60 | 163.52 | 164.80 | 164.80 | 0.86% | 12,875,225 |
| Sep 1, 2025 | 163.60 | 164.40 | 163.20 | 163.40 | 163.40 | -0.12% | 938,359 |
| Aug 29, 2025 | 163.20 | 164.40 | 163.01 | 163.60 | 163.60 | 0.37% | 1,194,317 |
| Aug 28, 2025 | 163.80 | 163.80 | 162.80 | 163.00 | 163.00 | 0.12% | 883,634 |
| Aug 27, 2025 | 163.35 | 164.00 | 162.80 | 162.80 | 162.80 | -0.25% | 949,554 |
| Aug 26, 2025 | 163.20 | 163.60 | 162.80 | 163.20 | 163.20 | -0.37% | 1,831,334 |
| Aug 22, 2025 | 163.33 | 164.20 | 163.20 | 163.80 | 163.80 | 0.12% | 4,085,625 |
| Aug 21, 2025 | 163.36 | 164.40 | 163.36 | 163.60 | 163.60 | - | 4,860,681 |
| Aug 20, 2025 | 163.60 | 164.00 | 162.80 | 163.60 | 163.60 | 0.25% | 421,438 |
| Aug 19, 2025 | 163.04 | 163.80 | 163.00 | 163.20 | 163.20 | 0.49% | 2,928,334 |
| Aug 18, 2025 | 162.40 | 163.00 | 162.40 | 162.40 | 162.40 | -0.12% | 1,072,054 |
| Aug 15, 2025 | 163.20 | 163.20 | 162.20 | 162.60 | 162.60 | 0.25% | 633,636 |
| Aug 14, 2025 | 163.40 | 163.40 | 162.00 | 162.20 | 162.20 | -0.37% | 4,478,935 |
| Aug 13, 2025 | 162.80 | 163.44 | 162.40 | 162.80 | 162.80 | -0.12% | 5,809,281 |
| Aug 12, 2025 | 163.29 | 164.00 | 162.60 | 163.00 | 163.00 | -0.37% | 989,437 |
| Aug 11, 2025 | 163.33 | 164.16 | 163.00 | 163.60 | 163.60 | -0.24% | 751,615 |
| Aug 8, 2025 | 163.20 | 164.20 | 163.20 | 164.00 | 164.00 | 0.37% | 2,444,401 |
| Aug 7, 2025 | 164.40 | 164.80 | 163.20 | 163.40 | 163.40 | -0.61% | 3,616,207 |
| Aug 6, 2025 | 164.00 | 164.60 | 164.00 | 164.40 | 164.40 | 0.24% | 4,035,866 |
| Aug 5, 2025 | 163.80 | 164.60 | 163.80 | 164.00 | 164.00 | 0.12% | 3,915,302 |
| Aug 4, 2025 | 163.91 | 164.60 | 163.60 | 163.80 | 163.80 | -0.12% | 3,508,933 |
| Aug 1, 2025 | 163.00 | 164.40 | 162.78 | 164.00 | 164.00 | 0.74% | 4,006,532 |
| Jul 31, 2025 | 162.80 | 163.00 | 162.40 | 162.80 | 162.80 | 0.12% | 1,005,595 |
| Jul 30, 2025 | 163.40 | 163.40 | 162.40 | 162.60 | 162.60 | -0.12% | 2,967,735 |
| Jul 29, 2025 | 163.28 | 163.40 | 162.80 | 162.80 | 162.80 | -0.25% | 2,045,914 |
| Jul 28, 2025 | 164.40 | 164.80 | 163.20 | 163.20 | 163.20 | -0.85% | 3,755,437 |
| Jul 25, 2025 | 163.80 | 164.60 | 163.80 | 164.60 | 164.60 | 0.37% | 3,556,558 |
| Jul 24, 2025 | 163.02 | 164.00 | 163.00 | 164.00 | 164.00 | 0.49% | 9,871,072 |
| Jul 23, 2025 | 163.20 | 163.24 | 162.80 | 163.20 | 163.20 | -0.12% | 4,445,544 |
| Jul 22, 2025 | 163.00 | 163.80 | 162.60 | 163.40 | 163.40 | 0.25% | 17,806,030 |
| Jul 21, 2025 | 139.45 | 164.80 | 138.20 | 163.00 | 163.00 | 17.60% | 6,826,547 |
| Jul 18, 2025 | 136.12 | 139.80 | 136.00 | 138.60 | 138.60 | 1.17% | 672,639 |
| Jul 17, 2025 | 135.99 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 362,260 |
| Jul 16, 2025 | 133.80 | 135.91 | 132.00 | 135.00 | 135.00 | 1.05% | 473,230 |
| Jul 15, 2025 | 130.62 | 134.00 | 130.00 | 133.60 | 133.60 | 1.98% | 549,619 |
| Jul 14, 2025 | 128.72 | 131.26 | 128.72 | 131.00 | 131.00 | 1.71% | 284,823 |
| Jul 11, 2025 | 129.06 | 129.60 | 128.60 | 128.80 | 128.80 | 0.16% | 205,238 |
| Jul 10, 2025 | 128.20 | 129.43 | 126.20 | 128.60 | 128.60 | 0.31% | 277,471 |
| Jul 9, 2025 | 126.20 | 128.20 | 126.20 | 128.20 | 128.20 | 1.42% | 363,666 |
| Jul 8, 2025 | 126.00 | 127.60 | 125.80 | 126.40 | 126.40 | -0.16% | 238,255 |
| Jul 7, 2025 | 127.55 | 128.00 | 125.40 | 126.60 | 126.60 | 0.16% | 239,196 |
| Jul 4, 2025 | 127.28 | 127.80 | 125.98 | 126.40 | 126.40 | -0.63% | 311,360 |
| Jul 3, 2025 | 126.53 | 127.20 | 126.07 | 127.20 | 127.20 | 0.32% | 146,798 |
| Jul 2, 2025 | 127.00 | 127.80 | 125.00 | 126.80 | 126.80 | -0.94% | 541,843 |
| Jul 1, 2025 | 125.80 | 128.00 | 124.00 | 128.00 | 128.00 | 3.06% | 352,007 |
| Jun 30, 2025 | 125.54 | 125.60 | 123.80 | 124.20 | 124.20 | -0.64% | 889,715 |