Alphawave IP Group plc (LON:AWE)
London · Delayed Price · Currency is GBP · Price in GBp 189.80
-1.20 (-0.63%)
Sep 26, 2025, 4:35 PM BST
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 186.40 | 191.40 | 186.28 | 189.80 | 189.80 | -0.63% | 700,369 |
| Sep 25, 2025 | 192.70 | 192.70 | 189.50 | 191.00 | 191.00 | -0.78% | 656,315 |
| Sep 24, 2025 | 192.00 | 192.50 | 189.70 | 192.50 | 192.50 | 0.52% | 527,089 |
| Sep 23, 2025 | 190.00 | 192.50 | 189.80 | 191.50 | 191.50 | 0.52% | 1,011,244 |
| Sep 22, 2025 | 192.30 | 192.70 | 189.80 | 190.50 | 190.50 | -0.73% | 1,926,546 |
| Sep 19, 2025 | 192.70 | 192.70 | 188.80 | 191.90 | 191.90 | 1.75% | 3,908,099 |
| Sep 18, 2025 | 186.60 | 190.20 | 186.60 | 188.60 | 188.60 | 1.02% | 2,591,701 |
| Sep 17, 2025 | 183.60 | 187.90 | 183.60 | 186.70 | 186.70 | 0.81% | 729,868 |
| Sep 16, 2025 | 185.00 | 186.00 | 184.10 | 185.20 | 185.20 | 0.22% | 1,083,899 |
| Sep 15, 2025 | 184.00 | 185.90 | 182.90 | 184.80 | 184.80 | 0.16% | 689,401 |
| Sep 12, 2025 | 184.00 | 185.00 | 182.70 | 184.50 | 184.50 | -0.16% | 1,478,522 |
| Sep 11, 2025 | 183.00 | 186.00 | 182.70 | 184.80 | 184.80 | 0.22% | 2,006,665 |
| Sep 10, 2025 | 184.00 | 186.40 | 183.40 | 184.40 | 184.40 | -0.27% | 2,342,375 |
| Sep 9, 2025 | 184.90 | 186.20 | 183.10 | 184.90 | 184.90 | 0.33% | 646,299 |
| Sep 8, 2025 | 183.20 | 186.56 | 182.70 | 184.30 | 184.30 | 0.77% | 1,088,189 |
| Sep 5, 2025 | 183.10 | 183.70 | 179.40 | 182.90 | 182.90 | 0.55% | 736,712 |
| Sep 4, 2025 | 183.30 | 183.30 | 181.00 | 181.90 | 181.90 | 0.39% | 191,331 |
| Sep 3, 2025 | 182.40 | 183.20 | 180.20 | 181.20 | 181.20 | 0.39% | 577,346 |
| Sep 2, 2025 | 181.00 | 181.90 | 180.50 | 180.50 | 180.50 | -0.44% | 1,963,294 |
| Sep 1, 2025 | 179.60 | 183.00 | 179.00 | 181.30 | 181.30 | -0.38% | 470,895 |
| Aug 29, 2025 | 182.10 | 184.20 | 180.50 | 182.00 | 182.00 | 0.78% | 2,343,203 |
| Aug 28, 2025 | 180.00 | 184.00 | 179.48 | 180.60 | 180.60 | -1.31% | 4,501,818 |
| Aug 27, 2025 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.72% | 9,342,825 |
| Aug 26, 2025 | 176.20 | 180.00 | 175.00 | 179.90 | 179.90 | 1.12% | 9,791,806 |
| Aug 22, 2025 | 175.30 | 178.00 | 174.10 | 177.90 | 177.90 | 1.14% | 443,686 |
| Aug 21, 2025 | 172.81 | 176.90 | 172.81 | 175.90 | 175.90 | 0.23% | 262,963 |
| Aug 20, 2025 | 177.00 | 177.00 | 173.70 | 175.50 | 175.50 | -0.28% | 187,153 |
| Aug 19, 2025 | 177.30 | 179.00 | 174.00 | 176.00 | 176.00 | -0.73% | 994,001 |
| Aug 18, 2025 | 176.00 | 180.00 | 176.00 | 177.30 | 177.30 | 0.74% | 1,118,445 |
| Aug 15, 2025 | 176.50 | 177.50 | 174.90 | 176.00 | 176.00 | -0.28% | 1,033,184 |
| Aug 14, 2025 | 174.50 | 176.50 | 174.30 | 176.50 | 176.50 | 0.74% | 604,791 |
| Aug 13, 2025 | 175.00 | 175.90 | 173.60 | 175.20 | 175.20 | 0.11% | 806,079 |
| Aug 12, 2025 | 176.30 | 176.50 | 172.60 | 175.00 | 175.00 | -0.79% | 580,113 |
| Aug 11, 2025 | 176.60 | 177.40 | 175.30 | 176.40 | 176.40 | -0.06% | 2,283,227 |
| Aug 8, 2025 | 174.00 | 176.50 | 170.10 | 176.50 | 176.50 | 1.44% | 1,818,461 |
| Aug 7, 2025 | 173.00 | 174.90 | 171.30 | 174.00 | 174.00 | 0.46% | 722,333 |
| Aug 6, 2025 | 176.00 | 176.00 | 171.20 | 173.20 | 173.20 | -0.12% | 1,188,327 |
| Aug 5, 2025 | 172.20 | 175.00 | 171.70 | 173.40 | 173.40 | 0.93% | 1,066,917 |
| Aug 4, 2025 | 171.70 | 173.00 | 170.10 | 171.80 | 171.80 | 0.35% | 1,168,332 |
| Aug 1, 2025 | 171.00 | 173.50 | 168.90 | 171.20 | 171.20 | -1.04% | 5,523,950 |
| Jul 31, 2025 | 176.00 | 176.00 | 171.70 | 173.00 | 173.00 | -1.14% | 1,997,804 |
| Jul 30, 2025 | 173.40 | 176.20 | 171.00 | 175.00 | 175.00 | 0.17% | 387,467 |
| Jul 29, 2025 | 175.00 | 175.90 | 174.43 | 174.70 | 174.70 | -0.17% | 661,820 |
| Jul 28, 2025 | 173.60 | 178.08 | 172.70 | 175.00 | 175.00 | 0.17% | 627,045 |
| Jul 25, 2025 | 172.00 | 174.80 | 172.00 | 174.70 | 174.70 | 0.87% | 409,336 |
| Jul 24, 2025 | 175.00 | 175.80 | 172.70 | 173.20 | 173.20 | -1.03% | 1,463,408 |
| Jul 23, 2025 | 173.00 | 175.40 | 172.70 | 175.00 | 175.00 | 0.34% | 818,760 |
| Jul 22, 2025 | 173.10 | 175.50 | 173.10 | 174.40 | 174.40 | 0.23% | 9,899,955 |
| Jul 21, 2025 | 173.50 | 174.60 | 173.10 | 174.00 | 174.00 | 0.17% | 351,063 |
| Jul 18, 2025 | 173.00 | 173.90 | 173.00 | 173.70 | 173.70 | 0.40% | 661,041 |