Shares Magazine
118.00p-0.20 (-0.17%)02 May 2025, 16:35
Apax Global Alpha Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 117.00p | 120.60p | 117.00p | 118.00p | 1,744,641 |
| May 1, 2025 | 119.00p | 121.00p | 118.06p | 118.20p | 566,070 |
| Apr 30, 2025 | 120.40p | 122.00p | 118.00p | 118.00p | 637,577 |
| Apr 29, 2025 | 121.60p | 121.80p | 118.40p | 120.80p | 780,964 |
| Apr 28, 2025 | 120.00p | 121.60p | 118.64p | 120.80p | 313,196 |
| Apr 25, 2025 | 119.20p | 119.80p | 117.25p | 119.60p | 295,312 |
| Apr 24, 2025 | 117.20p | 118.60p | 116.82p | 117.60p | 226,802 |
| Apr 23, 2025 | 115.00p | 117.60p | 113.60p | 116.80p | 505,414 |
| Apr 22, 2025 | 113.20p | 114.60p | 113.00p | 113.80p | 241,284 |
| Apr 17, 2025 | 115.40p | 115.80p | 113.20p | 113.80p | 719,680 |
| Apr 16, 2025 | 113.00p | 116.20p | 112.30p | 116.20p | 743,254 |
| Apr 15, 2025 | 110.00p | 114.00p | 108.60p | 114.00p | 849,084 |
| Apr 14, 2025 | 108.00p | 110.00p | 106.85p | 110.00p | 373,281 |
| Apr 11, 2025 | 107.00p | 107.20p | 105.80p | 106.20p | 523,436 |
| Apr 10, 2025 | 111.00p | 114.00p | 105.60p | 107.00p | 637,037 |
| Apr 9, 2025 | 110.60p | 110.60p | 105.56p | 106.00p | 1,010,409 |
| Apr 8, 2025 | 109.00p | 112.80p | 106.59p | 110.00p | 901,570 |
| Apr 7, 2025 | 108.00p | 109.80p | 100.11p | 106.20p | 1,172,629 |
| Apr 4, 2025 | 113.40p | 114.00p | 109.00p | 109.00p | 942,496 |
| Apr 3, 2025 | 118.00p | 118.00p | 113.60p | 113.60p | 1,024,367 |
| Apr 2, 2025 | 117.40p | 119.80p | 117.00p | 118.00p | 603,452 |
| Apr 1, 2025 | 118.00p | 118.80p | 116.80p | 117.60p | 293,035 |
| Mar 31, 2025 | 119.40p | 119.60p | 116.91p | 117.20p | 608,384 |
| Mar 28, 2025 | 122.60p | 122.60p | 119.00p | 119.00p | 522,343 |
| Mar 27, 2025 | 122.00p | 122.60p | 120.80p | 121.20p | 645,160 |
| Mar 26, 2025 | 122.60p | 123.00p | 119.60p | 122.60p | 615,450 |
| Mar 25, 2025 | 120.00p | 120.80p | 119.60p | 119.60p | 403,899 |
| Mar 24, 2025 | 120.80p | 122.40p | 119.80p | 119.80p | 1,004,047 |
| Mar 21, 2025 | 120.00p | 120.51p | 118.54p | 119.20p | 1,273,371 |
| Mar 20, 2025 | 120.00p | 121.00p | 119.50p | 120.00p | 2,764,495 |
| Mar 19, 2025 | 119.00p | 120.94p | 118.20p | 119.00p | 2,155,213 |
| Mar 18, 2025 | 122.20p | 122.20p | 119.60p | 119.60p | 2,744,166 |
| Mar 17, 2025 | 123.60p | 125.00p | 121.00p | 122.00p | 1,367,037 |
| Mar 14, 2025 | 126.00p | 126.80p | 122.80p | 122.80p | 1,006,051 |
| Mar 13, 2025 | 128.00p | 128.00p | 126.00p | 126.00p | 577,573 |
| Mar 12, 2025 | 132.60p | 134.00p | 132.40p | 132.60p | 470,434 |
| Mar 11, 2025 | 133.00p | 134.00p | 132.40p | 132.40p | 716,851 |
| Mar 10, 2025 | 133.00p | 134.55p | 132.01p | 133.20p | 561,573 |
| Mar 7, 2025 | 132.80p | 133.40p | 131.46p | 132.80p | 1,515,964 |
| Mar 6, 2025 | 133.40p | 134.59p | 132.43p | 133.60p | 367,409 |
| Mar 5, 2025 | 133.80p | 134.00p | 132.20p | 132.20p | 459,034 |
| Mar 4, 2025 | 134.00p | 135.60p | 132.60p | 132.80p | 854,729 |
| Mar 3, 2025 | 134.60p | 137.00p | 134.00p | 135.40p | 370,537 |
| Feb 28, 2025 | 135.40p | 137.00p | 133.53p | 135.20p | 465,173 |
| Feb 27, 2025 | 134.40p | 135.60p | 133.00p | 135.60p | 658,935 |
| Feb 26, 2025 | 133.00p | 134.80p | 132.40p | 134.60p | 660,338 |
| Feb 25, 2025 | 132.20p | 133.00p | 132.00p | 133.00p | 778,971 |
| Feb 24, 2025 | 133.20p | 134.20p | 132.20p | 132.60p | 436,411 |
| Feb 21, 2025 | 134.00p | 135.00p | 133.74p | 134.20p | 167,503 |
| Feb 20, 2025 | 134.40p | 134.69p | 133.80p | 134.20p | 208,326 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.