1. Share Prices

  2. Alphawave Ip Group PLC (AWE)

171.80p+0.60 (+0.35%)04 Aug 2025, 17:00
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
Aug 1, 2025171.00p173.50p168.90p171.20p2,085,446
Jul 31, 2025176.00p176.00p171.70p173.00p1,997,800
Jul 30, 2025173.40p176.20p171.00p175.00p387,466
Jul 29, 2025175.00p175.90p174.43p174.70p661,820
Jul 28, 2025173.60p178.08p172.70p175.00p627,043
Jul 25, 2025172.00p174.80p172.00p174.70p409,336
Jul 24, 2025175.00p175.80p172.70p173.20p1,463,407
Jul 23, 2025173.00p175.40p172.70p175.00p818,758
Jul 22, 2025173.10p175.50p173.10p174.40p9,899,952
Jul 21, 2025173.90p174.60p173.10p174.00p351,060
Jul 18, 2025173.00p173.90p173.00p173.70p661,041
Jul 17, 2025174.50p175.00p173.00p173.00p10,980,505
Jul 16, 2025174.50p176.00p174.00p174.00p1,967,886
Jul 15, 2025177.00p177.00p172.95p175.50p2,112,195
Jul 14, 2025175.00p176.90p174.70p175.50p6,599,050
Jul 11, 2025173.00p175.30p172.20p173.00p5,600,909
Jul 10, 2025175.10p175.20p173.00p173.30p577,732
Jul 9, 2025173.00p175.60p173.00p174.30p393,310
Jul 8, 2025173.70p175.00p172.16p175.00p1,046,999
Jul 7, 2025177.00p179.20p173.70p174.40p681,410
Jul 4, 2025179.70p179.70p176.18p177.70p353,778
Jul 3, 2025170.30p178.60p170.30p178.60p2,614,523
Jul 2, 2025173.10p174.70p173.00p174.00p1,544,433
Jul 1, 2025171.10p174.20p171.10p173.00p2,351,754
Jun 30, 2025171.00p175.00p171.00p174.20p895,255
Jun 27, 2025171.80p175.80p171.70p174.70p1,379,498
Jun 26, 2025169.80p174.00p164.30p173.00p1,884,339
Jun 25, 2025174.00p175.60p173.20p174.00p836,652
Jun 24, 2025173.00p174.90p171.65p174.00p1,176,324
Jun 23, 2025171.80p174.60p171.80p173.20p1,172,000
Jun 20, 2025175.40p176.97p172.70p174.70p5,722,990
Jun 19, 2025177.70p177.90p174.40p175.80p3,037,002
Jun 18, 2025177.00p179.00p176.20p177.70p1,158,821
Jun 17, 2025178.00p178.60p177.30p177.50p5,154,309
Jun 16, 2025178.10p179.47p178.00p178.80p1,250,674
Jun 13, 2025180.00p181.32p177.50p178.90p5,098,081
Jun 12, 2025179.50p182.50p178.20p181.40p5,873,735
Jun 11, 2025178.30p182.00p178.00p180.40p10,175,250
Jun 10, 2025173.90p179.81p173.50p178.30p23,240,900
Jun 9, 2025179.80p187.90p177.30p177.40p55,927,977
Jun 6, 2025145.00p150.80p142.10p149.20p1,699,436
Jun 5, 2025141.60p149.70p141.60p145.00p1,112,934
Jun 4, 2025143.00p150.20p140.90p141.60p1,052,538
Jun 3, 2025140.50p144.70p139.10p143.00p1,040,007
Jun 2, 2025142.60p145.00p136.80p140.60p1,546,787
May 30, 2025142.00p146.80p141.80p143.50p2,447,765
May 29, 2025146.90p151.00p135.20p145.20p2,540,449
May 28, 2025147.00p148.50p144.20p144.90p1,504,695
May 27, 2025142.00p151.25p137.90p146.60p3,906,341
May 23, 2025139.50p141.60p136.32p141.60p7,692,270
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92