Alphawave IP Group plc (LON:AWE)
London · Delayed Price · Currency is GBP · Price in GBp 175.20
+0.20 (0.11%)
Aug 13, 2025, 4:47 PM BST
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 174.50 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 10,980,505 |
| Jul 16, 2025 | 174.50 | 176.00 | 174.00 | 174.00 | 174.00 | -0.85% | 1,967,886 |
| Jul 15, 2025 | 177.00 | 177.00 | 172.95 | 175.50 | 175.50 | - | 2,112,195 |
| Jul 14, 2025 | 175.00 | 176.90 | 174.70 | 175.50 | 175.50 | 1.45% | 6,599,052 |
| Jul 11, 2025 | 173.00 | 175.30 | 172.20 | 173.00 | 173.00 | -0.17% | 5,600,909 |
| Jul 10, 2025 | 175.10 | 175.20 | 173.00 | 173.30 | 173.30 | -0.57% | 577,734 |
| Jul 9, 2025 | 173.00 | 175.60 | 173.00 | 174.30 | 174.30 | -0.40% | 393,311 |
| Jul 8, 2025 | 173.70 | 175.00 | 172.16 | 175.00 | 175.00 | 0.34% | 1,046,999 |
| Jul 7, 2025 | 177.00 | 179.20 | 173.70 | 174.40 | 174.40 | -1.86% | 681,413 |
| Jul 4, 2025 | 179.70 | 179.70 | 176.18 | 177.70 | 177.70 | -0.50% | 353,780 |
| Jul 3, 2025 | 170.30 | 178.60 | 170.30 | 178.60 | 178.60 | 2.64% | 2,614,527 |
| Jul 2, 2025 | 173.10 | 174.70 | 173.00 | 174.00 | 174.00 | 0.58% | 1,544,434 |
| Jul 1, 2025 | 171.10 | 174.20 | 171.10 | 173.00 | 173.00 | -0.69% | 2,351,756 |
| Jun 30, 2025 | 171.00 | 175.00 | 171.00 | 174.20 | 174.20 | -0.29% | 895,257 |
| Jun 27, 2025 | 172.52 | 175.80 | 171.70 | 174.70 | 174.70 | 0.98% | 1,379,499 |
| Jun 26, 2025 | 169.80 | 174.00 | 164.30 | 173.00 | 173.00 | -0.57% | 1,884,342 |
| Jun 25, 2025 | 174.00 | 175.60 | 173.20 | 174.00 | 174.00 | - | 836,655 |
| Jun 24, 2025 | 173.00 | 174.90 | 171.65 | 174.00 | 174.00 | 0.46% | 1,176,325 |
| Jun 23, 2025 | 171.80 | 174.60 | 171.80 | 173.20 | 173.20 | -0.86% | 1,172,004 |
| Jun 20, 2025 | 173.73 | 176.97 | 172.70 | 174.70 | 174.70 | -0.63% | 5,722,990 |
| Jun 19, 2025 | 177.70 | 177.90 | 174.40 | 175.80 | 175.80 | -1.07% | 3,037,002 |
| Jun 18, 2025 | 177.00 | 179.00 | 176.20 | 177.70 | 177.70 | 0.11% | 1,158,821 |
| Jun 17, 2025 | 178.00 | 178.60 | 177.30 | 177.50 | 177.50 | -0.73% | 5,154,309 |
| Jun 16, 2025 | 178.10 | 179.47 | 178.00 | 178.80 | 178.80 | -0.06% | 1,250,678 |
| Jun 13, 2025 | 180.00 | 181.32 | 177.50 | 178.90 | 178.90 | -1.38% | 5,098,081 |
| Jun 12, 2025 | 179.50 | 182.50 | 178.20 | 181.40 | 181.40 | 0.55% | 5,873,738 |
| Jun 11, 2025 | 178.30 | 182.00 | 178.00 | 180.40 | 180.40 | 1.18% | 10,175,250 |
| Jun 10, 2025 | 173.90 | 179.81 | 173.50 | 178.30 | 178.30 | 0.51% | 23,240,900 |
| Jun 9, 2025 | 179.80 | 187.90 | 177.30 | 177.40 | 177.40 | 18.90% | 55,927,977 |
| Jun 6, 2025 | 145.00 | 150.80 | 142.10 | 149.20 | 149.20 | 2.90% | 1,699,437 |
| Jun 5, 2025 | 141.60 | 149.70 | 141.60 | 145.00 | 145.00 | 2.40% | 1,112,934 |