Alphawave IP Group plc (LON:AWE)
London · Delayed Price · Currency is GBP · Price in GBp 181.90
+0.70 (0.39%)
Sep 4, 2025, 4:35 PM BST
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |