Alphawave IP Group plc (AWE.L) LSE
185.00
+0.4(+0.22%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
AWE.L Historical Return
If you invested 1000 GBp in Alphawave IP Group plc (AWE.L) since IPO date, it would be worth 500 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 605.56 GBp, while 1000 GBp invested 1 year ago would be worth 1,293.71 GBp. This corresponds to total returns of -50%, -39.44%, 29.37%, respectively, with annualized returns of -12.8%, -9.54%, 29.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AWE.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 18, 2025 | 185 | 185 | 185 | 185 | 185 | 0 |
| December 17, 2025 | 186.5 | 185 | 185 | 188 | 184.68 | 137.15M |
| December 16, 2025 | 183 | 184.6 | 184.6 | 190.8 | 183 | 94,393 |
| December 15, 2025 | 190 | 184.6 | 184.6 | 190.9 | 183.2 | 163,351 |
| December 12, 2025 | 219 | 186.3 | 186.3 | 220 | 186.3 | 378,974 |
| December 11, 2025 | 216.8 | 218.8 | 218.8 | 221.4 | 216.2 | 2.57M |
| December 10, 2025 | 212.2 | 221.8 | 221.8 | 222.8 | 212.2 | 2.27M |
| December 09, 2025 | 212 | 216 | 216 | 218.8 | 212 | 2.25M |
| December 08, 2025 | 219.8 | 215.2 | 215.2 | 219.8 | 211.2 | 2.83M |
| December 05, 2025 | 213 | 214.6 | 214.6 | 216.2 | 213 | 2.57M |
| 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 | 3.16M |
| December 01, 2025 | 205 | 207 | 207 | 208 | 204.2 | 7.51M |
| November 28, 2025 | 204 | 207.4 | 207.4 | 207.4 | 202.1 | 3.55M |
| 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 | 942,122 |
| 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 | 192,530 |
| 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 | 593,273 |
| 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 |
