Alphawave IP Group plc - AWE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	212	213	213	219	212	2.75M
December 03, 2025	210	211.8	211.8	212.8	207.4	3.65M
December 02, 2025	206	209.6	209.6	210.2	203.8	2.76M
December 01, 2025	205	207	207	208	204.2	7.51M
November 28, 2025	204	207.4	207.4	207.4	202.1	2.95M
November 27, 2025	202	204.4	204.4	206.6	200	1.17M
November 26, 2025	197.6	203.6	203.6	203.6	197.1	32.16M
November 25, 2025	200	198.1	198.1	203.4	195	19.68M
November 24, 2025	187	189.7	189.7	190.5	187	2.76M
November 21, 2025	186	187.9	187.9	190.1	186	783,858
November 20, 2025	192	190.3	190.3	192.4	189.5	593,166
November 19, 2025	187	190.5	190.5	190.8	187	1.75M
November 18, 2025	188	187.6	187.6	190	186.1	1.55M
November 17, 2025	190	189.3	189.3	191.9	189.2	1.16M
November 14, 2025	188.2	190	190	190.4	184.1	273,469
November 13, 2025	186.67	186.9	186.9	188	184.3	194,993
November 12, 2025	182.5	186.3	186.3	186.3	182.1	154,278
November 11, 2025	183.7	182.4	182.4	188	182.4	341,757
November 10, 2025	182.3	183.7	183.7	187.2	182.3	463,086
November 07, 2025	186	182.9	182.9	188.2	182.9	1.31M
November 06, 2025	185.1	186.2	186.2	191.5	183.5	175,493
November 05, 2025	193	189.7	189.7	193	185.6	364,907
November 04, 2025	191.4	189.2	189.2	194.9	188.9	1.09M
November 03, 2025	189.1	193.5	193.5	195.8	188.79	1.6M
October 31, 2025	196	190.2	190.2	196	189.5	342,696
October 30, 2025	188.4	192.4	192.4	195.8	188	782,464
October 29, 2025	187.9	189.1	189.1	194.2	187.9	1.11M
October 28, 2025	197	188.6	188.6	197	185.1	2.08M
October 27, 2025	177	194.8	194.8	201.4	176.4	7.23M
October 24, 2025	184.5	181.2	181.2	184.5	180.7	214,827
October 23, 2025	178	181	181	181.9	175.9	180,143
October 22, 2025	175.5	178.6	178.6	179.6	175.5	286,286
October 21, 2025	183.9	178.3	178.3	183.9	178.2	1.2M
October 20, 2025	177.5	179.6	179.6	180.7	176.5	286,584
October 17, 2025	183.1	177	177	183.1	174.8	746,263
October 16, 2025	178.9	178.8	178.8	181.5	178.8	330,012
October 15, 2025	176.4	178.1	178.1	180.9	175.3	3.24M
October 14, 2025	176	175.6	175.6	177.9	171.5	3.28M
October 13, 2025	178	176.5	176.5	180.4	176.5	1.28M
October 10, 2025	181.8	179	179	185	172.1	2.75M
October 09, 2025	184.8	184	184	188	183.52	1.52M
October 08, 2025	188.4	186.2	186.2	189.4	184.2	589,731
October 07, 2025	188.2	188.7	188.7	189.2	187.6	1.01M
October 06, 2025	188.5	188.3	188.3	188.8	186.4	288,120
October 03, 2025	188.5	187.5	187.5	188.8	187.3	485,936
October 02, 2025	190.5	188.3	188.3	190.5	186.5	587,702
October 01, 2025	186	188	188	188.8	184.3	457,689
September 30, 2025	187.9	186.5	186.5	187.9	184.8	662,179
September 29, 2025	192	187	187	192	185.01	625,903
September 26, 2025	186.4	189.8	189.8	191.4	186.28	700,369
September 25, 2025	192.7	191	191	192.7	189.5	656,315
September 24, 2025	192	192.5	192.5	192.5	189.7	527,089
September 23, 2025	190	191.5	191.5	192.5	189.8	972,595
September 22, 2025	192.3	190.5	190.5	192.7	189.8	1.36M
September 19, 2025	192.7	191.9	191.9	192.7	188.8	3.91M
September 18, 2025	186.6	188.6	188.6	190.2	186.6	2.59M
September 17, 2025	183.6	186.7	186.7	187.9	183.6	729,868
September 16, 2025	185	185.2	185.2	186	184.1	1.08M
September 15, 2025	184	184.8	184.8	185.9	182.9	689,401
September 12, 2025	184	184.5	184.5	185	182.7	1.48M

Alphawave IP Group plc (AWE.L) LSE