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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	183	184.8	184.8	186	182.7	2.01M
September 10, 2025	184	184.4	184.4	186.4	183.4	2.34M
September 09, 2025	184.9	184.9	184.9	186.2	183.1	646,299
September 08, 2025	183.2	184.3	184.3	186.56	182.7	1.09M
September 05, 2025	183.1	182.9	182.9	183.7	179.4	736,712
September 04, 2025	183.3	181.9	181.9	183.3	181	191,331
September 03, 2025	182.4	181.2	181.2	183.2	180.2	577,346
September 02, 2025	181	180.5	180.5	181.9	180.5	1.96M
September 01, 2025	179.6	181.3	181.3	183	179	470,895
August 29, 2025	182.1	182	182	184.2	180.5	2.34M
August 28, 2025	180	180.6	180.6	184	179.48	4.5M
August 27, 2025	180	183	183	184	179	9.34M
August 26, 2025	176.2	179.9	179.9	180	175	9.79M
August 22, 2025	175.3	177.9	177.9	178	174.1	443,686
August 21, 2025	172.81	175.9	175.9	176.9	172.81	262,963
August 20, 2025	177	175.5	175.5	177	173.7	187,153
August 19, 2025	177.3	176	176	179	174	994,001
August 18, 2025	176	177.3	177.3	180	176	1.12M
August 15, 2025	176.5	176	176	177.5	174.9	1.03M
August 14, 2025	174.5	176.5	176.5	176.5	174.3	604,791
August 13, 2025	175	175.2	175.2	175.9	173.6	806,079
August 12, 2025	176.3	175	175	176.5	172.6	580,113
August 11, 2025	176.6	176.4	176.4	177.4	175.3	2.28M
August 08, 2025	174	176.5	176.5	176.5	170.1	1.82M
August 07, 2025	173	174	174	174.9	171.3	722,333
August 06, 2025	176	173.2	173.2	176	171.2	1.19M
August 05, 2025	172.2	173.4	173.4	175	171.7	1.07M
August 04, 2025	171.7	171.8	171.8	173	170.1	1.17M
August 01, 2025	171	171.2	171.2	173.5	168.9	5.52M
July 31, 2025	176	173	173	176	171.7	2M
July 30, 2025	173.4	175	175	176.2	171	387,467
July 29, 2025	175	174.7	174.7	175.9	174.43	661,820
July 28, 2025	173.6	175	175	178.08	172.7	627,045
July 25, 2025	172	174.7	174.7	174.8	172	409,336
July 24, 2025	175	173.2	173.2	175.8	172.7	1.46M
July 23, 2025	173	175	175	175.4	172.7	818,760
July 22, 2025	173.1	174.4	174.4	175.5	173.1	9.9M
July 21, 2025	173.5	174	174	174.6	173.1	351,063
July 18, 2025	173	173.7	173.7	173.9	173	661,041
July 17, 2025	174.5	173	173	175	173	10.98M
July 16, 2025	174.5	174	174	176	174	1.97M
July 15, 2025	177	175.5	175.5	177	172.95	2.11M
July 14, 2025	175	175.5	175.5	176.9	174.7	6.6M
July 11, 2025	173	173	173	175.3	172.2	5.6M
July 10, 2025	175.1	173.3	173.3	175.2	173	577,734
July 09, 2025	173	174.3	174.3	175.6	173	393,311
July 08, 2025	173.7	175	175	175	172.16	1.05M
July 07, 2025	177	174.4	174.4	179.2	173.7	681,413

Alphawave IP Group plc (AWE.L) LSE