Apax Global Alpha Limited (LON:APAX)
London · Delayed Price · Currency is GBP · Price in GBX 164.00
+1.20 (0.74%)
Aug 1, 2025, 5:15 PM BST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 163.00 | 164.40 | 162.78 | 164.00 | 164.00 | 0.74% | 1,472,718 |
| 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 |
| Jun 27, 2025 | 125.16 | 125.60 | 124.40 | 125.00 | 125.00 | 0.81% | 380,142 |
| Jun 26, 2025 | 123.38 | 125.60 | 122.80 | 124.00 | 124.00 | -0.48% | 572,889 |
| Jun 25, 2025 | 124.45 | 124.80 | 123.20 | 124.60 | 124.60 | 0.48% | 343,963 |
| Jun 24, 2025 | 118.89 | 124.60 | 118.40 | 124.00 | 124.00 | 4.55% | 1,167,954 |
| Jun 23, 2025 | 118.95 | 119.60 | 118.20 | 118.60 | 118.60 | -0.50% | 517,606 |
| Jun 20, 2025 | 117.00 | 119.40 | 116.97 | 119.20 | 119.20 | 2.23% | 1,019,254 |
| Jun 19, 2025 | 116.95 | 118.00 | 116.60 | 116.60 | 116.60 | -0.34% | 609,035 |
| Jun 18, 2025 | 119.55 | 120.00 | 116.28 | 117.00 | 117.00 | -1.35% | 760,569 |
| Jun 17, 2025 | 118.51 | 120.00 | 118.00 | 118.60 | 118.60 | 0.34% | 588,656 |
| Jun 16, 2025 | 116.13 | 119.00 | 115.00 | 118.20 | 118.20 | 1.55% | 615,611 |
| Jun 13, 2025 | 115.70 | 116.80 | 114.40 | 116.40 | 116.40 | 0.34% | 575,654 |
| Jun 12, 2025 | 115.60 | 116.40 | 114.60 | 116.00 | 116.00 | 0.52% | 294,716 |
| Jun 11, 2025 | 115.00 | 116.40 | 114.80 | 115.40 | 115.40 | - | 663,093 |
| Jun 10, 2025 | 115.00 | 115.40 | 114.20 | 115.40 | 115.40 | 0.35% | 452,040 |
| Jun 9, 2025 | 114.05 | 115.28 | 113.51 | 115.00 | 115.00 | 0.35% | 420,573 |
| Jun 6, 2025 | 112.60 | 114.60 | 112.60 | 114.60 | 114.60 | 0.88% | 420,573 |
| Jun 5, 2025 | 113.10 | 114.00 | 111.80 | 113.60 | 113.60 | 0.18% | 454,437 |
| Jun 4, 2025 | 113.47 | 116.20 | 112.63 | 113.40 | 113.40 | -0.18% | 448,401 |
| Jun 3, 2025 | 115.20 | 115.20 | 113.20 | 113.60 | 113.60 | -0.87% | 360,781 |
| Jun 2, 2025 | 114.60 | 117.60 | 114.00 | 114.60 | 114.60 | 0.35% | 394,575 |
| May 30, 2025 | 116.00 | 118.00 | 114.20 | 114.20 | 114.20 | -2.06% | 1,027,164 |
| May 29, 2025 | 119.00 | 119.00 | 116.60 | 116.60 | 116.60 | - | 154,340 |
| May 28, 2025 | 119.80 | 119.80 | 116.60 | 116.60 | 116.60 | -0.34% | 333,918 |
| May 27, 2025 | 116.72 | 119.80 | 116.33 | 117.00 | 117.00 | - | 661,740 |
| May 23, 2025 | 119.40 | 119.40 | 115.00 | 117.00 | 117.00 | -1.18% | 400,318 |