1. Share Prices

  2. Alphawave Ip Group PLC (AWE)

186.30p-32.50 (-14.85%)12 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alphawave Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 2025219.00p220.00p186.30p186.30p378,974
Dec 11, 2025216.80p221.40p216.20p218.80p2,565,567
Dec 10, 2025212.20p222.80p212.20p221.80p2,272,715
Dec 9, 2025212.00p218.80p212.00p216.00p2,248,966
Dec 8, 2025219.80p219.80p211.20p215.20p2,833,143
Dec 5, 2025213.00p216.20p213.00p214.60p2,566,884
Dec 4, 2025212.00p219.00p212.00p213.00p2,750,093
Dec 3, 2025210.00p212.80p207.40p211.80p3,647,325
Dec 2, 2025206.00p210.20p203.80p209.60p3,158,680
Dec 1, 2025205.00p208.00p204.20p207.00p7,507,231
Nov 28, 2025204.00p207.40p202.10p207.40p3,552,568
Nov 27, 2025202.00p206.60p200.00p204.40p1,166,752
Nov 26, 2025197.60p203.60p197.10p203.60p32,164,162
Nov 25, 2025200.00p203.40p195.00p198.10p19,679,030
Nov 24, 2025187.00p190.50p187.00p189.70p2,762,974
Nov 21, 2025186.00p190.10p186.00p187.90p783,858
Nov 20, 2025192.00p192.40p189.50p190.30p593,164
Nov 19, 2025187.00p190.80p187.00p190.50p1,753,355
Nov 18, 2025188.00p190.00p186.10p187.60p1,551,487
Nov 17, 2025190.00p191.90p189.20p189.30p1,160,266
Nov 14, 2025188.20p190.40p184.10p190.00p273,468
Nov 13, 2025187.40p188.00p184.30p186.90p194,992
Nov 12, 2025182.50p186.30p182.10p186.30p154,275
Nov 11, 2025183.70p188.00p182.40p182.40p341,757
Nov 10, 2025182.30p187.20p182.30p183.70p942,122
Nov 7, 2025186.00p188.20p182.90p182.90p1,310,087
Nov 6, 2025185.10p191.50p183.50p186.20p192,530
Nov 5, 2025193.00p193.00p185.60p189.70p364,907
Nov 4, 2025191.40p194.90p188.90p189.20p1,088,254
Nov 3, 2025189.10p195.80p188.79p193.50p1,602,227
Oct 31, 2025196.00p196.00p189.50p190.20p342,693
Oct 30, 2025188.40p195.80p188.00p192.40p782,461
Oct 29, 2025187.90p194.20p187.90p189.10p1,111,600
Oct 28, 2025197.00p197.00p185.10p188.60p2,078,005
Oct 27, 2025177.00p201.40p176.40p194.80p7,232,970
Oct 24, 2025184.50p184.50p180.70p181.20p214,825
Oct 23, 2025178.00p181.90p175.90p181.00p180,141
Oct 22, 2025175.50p179.60p175.50p178.60p286,283
Oct 21, 2025183.90p183.90p178.20p178.30p1,201,646
Oct 20, 2025177.50p180.70p176.50p179.60p286,583
Oct 17, 2025183.10p183.10p174.80p177.00p746,261
Oct 16, 2025178.90p181.50p178.80p178.80p330,010
Oct 15, 2025176.40p180.90p175.30p178.10p3,242,943
Oct 14, 2025176.00p177.90p171.50p175.60p3,281,746
Oct 13, 2025178.00p180.40p176.50p176.50p1,278,792
Oct 10, 2025181.80p185.00p172.10p179.00p2,752,286
Oct 9, 2025184.80p188.00p183.52p184.00p1,521,747
Oct 8, 2025188.40p189.40p184.20p186.20p589,731
Oct 7, 2025188.20p189.20p187.60p188.70p1,009,693
Oct 6, 2025188.50p188.80p186.40p188.30p288,118
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.