1. Share Prices

  2. Alphawave Ip Group PLC (AWE)

184.50p-0.30 (-0.16%)12 Sep 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
Sep 11, 2025183.00p186.00p182.70p184.80p2,006,665
Sep 10, 2025185.40p186.40p183.40p184.40p2,342,373
Sep 9, 2025184.90p186.20p183.10p184.90p646,298
Sep 8, 2025183.20p186.56p182.70p184.30p1,088,188
Sep 5, 2025183.10p183.70p179.40p182.90p736,711
Sep 4, 2025183.30p183.30p181.00p181.90p191,330
Sep 3, 2025182.40p183.20p180.20p181.20p577,345
Sep 2, 2025181.00p181.90p180.50p180.50p1,939,888
Sep 1, 2025179.60p183.00p179.00p181.30p470,895
Aug 29, 2025180.50p184.20p180.50p182.00p2,343,202
Aug 28, 2025180.00p184.00p179.48p180.60p4,501,816
Aug 27, 2025180.00p184.00p179.00p183.00p9,342,825
Aug 26, 2025176.20p180.00p175.00p179.90p9,791,806
Aug 22, 2025175.30p178.00p174.10p177.90p443,684
Aug 21, 2025175.20p176.90p172.81p175.90p262,959
Aug 20, 2025177.00p177.00p173.70p175.50p187,152
Aug 19, 2025177.30p179.00p174.00p176.00p994,001
Aug 18, 2025176.00p180.00p176.00p177.30p1,118,444
Aug 15, 2025176.50p177.50p174.90p176.00p1,033,181
Aug 14, 2025174.50p176.50p174.30p176.50p604,789
Aug 13, 2025175.00p175.90p173.60p175.20p806,077
Aug 12, 2025176.30p176.50p172.60p175.00p580,112
Aug 11, 2025176.60p177.40p175.30p176.40p2,283,224
Aug 8, 2025174.00p176.50p170.10p176.50p1,818,461
Aug 7, 2025173.00p174.90p171.30p174.00p722,332
Aug 6, 2025176.00p176.00p171.20p173.20p1,188,325
Aug 5, 2025173.20p175.00p171.70p173.40p1,066,915
Aug 4, 2025171.70p173.00p170.10p171.80p1,168,332
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,344.0014.48
Trainline PLC300.032.82
Beazley PLC812.502.59
Centrica PLC160.802.42
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC243.30-18.90
Playtech PLC382.50-7.16
Asos PLC276.50-4.33
Ip Group PLC56.10-3.77
Genus PLC2,615.00-3.51
Rs Group PLC563.00-3.10