Alphawave IP Group plc (LON:AWE)
London · Delayed Price · Currency is GBP · Price in GBp 182.90
-3.30 (-1.77%)
Nov 7, 2025, 5:24 PM BST
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 186.00 | 188.20 | 185.10 | 186.00 | 186.00 | -0.11% | 100,984 |
| Nov 6, 2025 | 185.10 | 191.50 | 183.50 | 186.20 | 186.20 | -1.85% | 175,493 |
| Nov 5, 2025 | 193.00 | 193.00 | 185.60 | 189.70 | 189.70 | 0.26% | 364,907 |
| Nov 4, 2025 | 191.40 | 194.90 | 188.90 | 189.20 | 189.20 | -2.22% | 1,088,254 |
| Nov 3, 2025 | 189.10 | 195.80 | 188.79 | 193.50 | 193.50 | 1.74% | 1,602,227 |
| Oct 31, 2025 | 196.00 | 196.00 | 189.50 | 190.20 | 190.20 | -1.14% | 342,696 |
| Oct 30, 2025 | 188.40 | 195.80 | 188.00 | 192.40 | 192.40 | 1.75% | 782,464 |
| Oct 29, 2025 | 187.90 | 194.20 | 187.90 | 189.10 | 189.10 | 0.27% | 1,111,600 |
| Oct 28, 2025 | 197.00 | 197.00 | 185.10 | 188.60 | 188.60 | -3.18% | 2,078,005 |
| Oct 27, 2025 | 177.00 | 201.40 | 176.40 | 194.80 | 194.80 | 7.51% | 7,232,970 |
| Oct 24, 2025 | 184.50 | 184.50 | 180.70 | 181.20 | 181.20 | 0.11% | 214,827 |
| Oct 23, 2025 | 178.00 | 181.90 | 175.90 | 181.00 | 181.00 | 1.34% | 180,143 |
| Oct 22, 2025 | 175.50 | 179.60 | 175.50 | 178.60 | 178.60 | 0.17% | 286,286 |
| Oct 21, 2025 | 183.90 | 183.90 | 178.20 | 178.30 | 178.30 | -0.72% | 1,201,648 |
| Oct 20, 2025 | 177.50 | 180.70 | 176.50 | 179.60 | 179.60 | 1.47% | 286,584 |
| Oct 17, 2025 | 183.10 | 183.10 | 174.80 | 177.00 | 177.00 | -1.01% | 746,263 |
| Oct 16, 2025 | 178.90 | 181.50 | 178.80 | 178.80 | 178.80 | 0.39% | 330,012 |
| Oct 15, 2025 | 176.40 | 180.90 | 175.30 | 178.10 | 178.10 | 1.42% | 3,242,943 |
| Oct 14, 2025 | 176.00 | 177.90 | 171.50 | 175.60 | 175.60 | -0.51% | 3,281,746 |
| Oct 13, 2025 | 178.00 | 180.40 | 176.50 | 176.50 | 176.50 | -1.40% | 1,278,792 |
| Oct 10, 2025 | 181.80 | 185.00 | 172.10 | 179.00 | 179.00 | -2.72% | 2,752,286 |
| Oct 9, 2025 | 184.80 | 188.00 | 183.52 | 184.00 | 184.00 | -1.18% | 1,521,747 |
| Oct 8, 2025 | 188.40 | 189.40 | 184.20 | 186.20 | 186.20 | -1.32% | 589,731 |
| Oct 7, 2025 | 188.20 | 189.20 | 187.60 | 188.70 | 188.70 | 0.21% | 1,009,696 |
| Oct 6, 2025 | 188.50 | 188.80 | 186.40 | 188.30 | 188.30 | 0.43% | 288,120 |
| Oct 3, 2025 | 188.50 | 188.80 | 187.30 | 187.50 | 187.50 | -0.42% | 485,936 |
| Oct 2, 2025 | 190.50 | 190.50 | 186.50 | 188.30 | 188.30 | 0.16% | 593,273 |
| Oct 1, 2025 | 186.00 | 188.80 | 184.30 | 188.00 | 188.00 | 0.80% | 457,689 |
| Sep 30, 2025 | 187.90 | 187.90 | 184.80 | 186.50 | 186.50 | -0.27% | 662,179 |
| Sep 29, 2025 | 192.00 | 192.00 | 185.01 | 187.00 | 187.00 | -1.48% | 625,903 |
| 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 |