Alphawave IP Group plc (LON:AWE)
London
· Delayed Price · Currency is GBP · Price in GBp 214.60
+1.60 (0.75%)
At close: Dec 5, 2025
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.00 | 216.20 | 213.00 | 214.60 | 214.60 | 0.75% | 2,566,885 |
| Dec 4, 2025 | 212.00 | 219.00 | 212.00 | 213.00 | 213.00 | 0.57% | 2,750,093 |
| Dec 3, 2025 | 210.00 | 212.80 | 207.40 | 211.80 | 211.80 | 1.05% | 3,647,326 |
| Dec 2, 2025 | 206.00 | 210.20 | 203.80 | 209.60 | 209.60 | 1.26% | 2,758,681 |
| Dec 1, 2025 | 205.00 | 208.00 | 204.20 | 207.00 | 207.00 | -0.19% | 7,507,232 |
| Nov 28, 2025 | 204.00 | 207.40 | 202.60 | 207.40 | 207.40 | 1.47% | 2,952,567 |
| Nov 27, 2025 | 202.00 | 206.60 | 200.00 | 204.40 | 204.40 | 0.39% | 1,166,752 |
| Nov 26, 2025 | 197.60 | 203.60 | 197.10 | 203.60 | 203.60 | 2.78% | 32,164,160 |
| Nov 25, 2025 | 200.00 | 203.40 | 195.00 | 198.10 | 198.10 | 4.43% | 19,472,465 |
| Nov 24, 2025 | 187.00 | 190.50 | 187.00 | 189.70 | 189.70 | 0.96% | 2,762,975 |
| Nov 21, 2025 | 186.00 | 190.10 | 186.00 | 187.90 | 187.90 | -1.26% | 783,859 |
| Nov 20, 2025 | 192.00 | 192.40 | 189.50 | 190.30 | 190.30 | -0.10% | 593,165 |
| Nov 19, 2025 | 187.00 | 190.80 | 187.00 | 190.50 | 190.50 | 1.55% | 1,753,356 |
| Nov 18, 2025 | 188.00 | 190.00 | 186.10 | 187.60 | 187.60 | -0.90% | 1,551,487 |
| Nov 17, 2025 | 190.00 | 191.90 | 189.20 | 189.30 | 189.30 | -0.37% | 1,160,266 |
| Nov 14, 2025 | 188.20 | 190.40 | 184.10 | 190.00 | 190.00 | 1.66% | 273,468 |
| Nov 13, 2025 | 187.40 | 188.00 | 184.30 | 186.90 | 186.90 | 0.32% | 194,993 |
| Nov 12, 2025 | 182.50 | 186.30 | 182.10 | 186.30 | 186.30 | 2.14% | 154,275 |
| Nov 11, 2025 | 183.70 | 188.00 | 182.40 | 182.40 | 182.40 | -0.71% | 341,757 |
| Nov 10, 2025 | 182.30 | 187.20 | 182.30 | 183.70 | 183.70 | 0.44% | 942,123 |
| Nov 7, 2025 | 186.00 | 188.20 | 182.90 | 182.90 | 182.90 | -1.77% | 1,310,088 |
| Nov 6, 2025 | 185.10 | 191.50 | 183.50 | 186.20 | 186.20 | -1.85% | 192,530 |
| Nov 5, 2025 | 193.00 | 193.00 | 185.60 | 189.70 | 189.70 | 0.26% | 364,907 |
| Nov 4, 2025 | 191.40 | 194.90 | 188.90 | 189.20 | 189.20 | -2.22% | 1,088,255 |
| Nov 3, 2025 | 189.10 | 195.80 | 188.79 | 193.50 | 193.50 | 1.74% | 1,602,227 |
| Oct 31, 2025 | 196.00 | 196.00 | 189.50 | 190.20 | 190.20 | -1.14% | 342,694 |
| Oct 30, 2025 | 188.40 | 195.80 | 188.00 | 192.40 | 192.40 | 1.75% | 782,462 |
| Oct 29, 2025 | 187.90 | 194.20 | 187.90 | 189.10 | 189.10 | 0.27% | 1,111,601 |
| Oct 28, 2025 | 197.00 | 197.00 | 185.10 | 188.60 | 188.60 | -3.18% | 2,078,006 |
| Oct 27, 2025 | 177.00 | 201.40 | 176.40 | 194.80 | 194.80 | 7.51% | 7,232,971 |
| Oct 24, 2025 | 184.50 | 184.50 | 180.70 | 181.20 | 181.20 | 0.11% | 214,826 |
| Oct 23, 2025 | 178.00 | 181.90 | 175.90 | 181.00 | 181.00 | 1.34% | 180,142 |
| Oct 22, 2025 | 175.50 | 179.60 | 175.50 | 178.60 | 178.60 | 0.17% | 286,283 |
| Oct 21, 2025 | 183.90 | 183.90 | 178.20 | 178.30 | 178.30 | -0.72% | 1,201,646 |
| Oct 20, 2025 | 177.50 | 180.70 | 176.50 | 179.60 | 179.60 | 1.47% | 286,583 |
| Oct 17, 2025 | 183.10 | 183.10 | 174.80 | 177.00 | 177.00 | -1.01% | 746,261 |
| Oct 16, 2025 | 178.90 | 181.50 | 178.80 | 178.80 | 178.80 | 0.39% | 330,011 |
| Oct 15, 2025 | 176.40 | 180.90 | 175.30 | 178.10 | 178.10 | 1.42% | 3,242,944 |
| Oct 14, 2025 | 176.00 | 177.90 | 171.50 | 175.60 | 175.60 | -0.51% | 3,281,747 |
| Oct 13, 2025 | 178.00 | 180.40 | 176.50 | 176.50 | 176.50 | -1.40% | 1,278,793 |
| Oct 10, 2025 | 181.80 | 185.00 | 172.10 | 179.00 | 179.00 | -2.72% | 2,752,287 |
| Oct 9, 2025 | 184.80 | 188.00 | 183.52 | 184.00 | 184.00 | -1.18% | 1,521,748 |
| Oct 8, 2025 | 188.40 | 189.40 | 184.20 | 186.20 | 186.20 | -1.32% | 589,732 |
| Oct 7, 2025 | 188.20 | 189.20 | 187.60 | 188.70 | 188.70 | 0.21% | 1,009,693 |
| Oct 6, 2025 | 188.50 | 188.80 | 186.40 | 188.30 | 188.30 | 0.43% | 288,118 |
| Oct 3, 2025 | 188.50 | 188.80 | 187.30 | 187.50 | 187.50 | -0.42% | 485,936 |
| Oct 2, 2025 | 190.50 | 190.50 | 186.50 | 188.30 | 188.30 | 0.16% | 593,270 |
| Oct 1, 2025 | 186.00 | 188.80 | 184.30 | 188.00 | 188.00 | 0.80% | 457,690 |
| Sep 30, 2025 | 187.90 | 187.90 | 184.80 | 186.50 | 186.50 | -0.27% | 662,178 |
| Sep 29, 2025 | 192.00 | 192.00 | 185.01 | 187.00 | 187.00 | -1.48% | 625,902 |
| Sep 26, 2025 | 186.40 | 191.40 | 186.28 | 189.80 | 189.80 | -0.63% | 700,367 |
| Sep 25, 2025 | 192.70 | 192.70 | 189.50 | 191.00 | 191.00 | -0.78% | 656,315 |
| Sep 24, 2025 | 192.00 | 192.50 | 189.70 | 192.50 | 192.50 | 0.52% | 527,089 |
| Sep 23, 2025 | 190.00 | 192.50 | 189.80 | 191.50 | 191.50 | 0.52% | 1,011,244 |
| Sep 22, 2025 | 192.30 | 192.70 | 189.80 | 190.50 | 190.50 | -0.73% | 1,360,546 |
| Sep 19, 2025 | 192.70 | 192.70 | 188.80 | 191.90 | 191.90 | 1.75% | 3,908,099 |
| Sep 18, 2025 | 186.60 | 190.20 | 186.60 | 188.60 | 188.60 | 1.02% | 2,591,702 |
| Sep 17, 2025 | 183.60 | 187.90 | 183.60 | 186.70 | 186.70 | 0.81% | 726,807 |
| Sep 16, 2025 | 185.00 | 186.00 | 184.10 | 185.20 | 185.20 | 0.22% | 1,083,898 |
| Sep 15, 2025 | 184.00 | 185.90 | 182.90 | 184.80 | 184.80 | 0.16% | 689,401 |
| Sep 12, 2025 | 184.00 | 185.00 | 182.70 | 184.50 | 184.50 | -0.16% | 1,478,523 |
| Sep 11, 2025 | 183.00 | 186.00 | 182.70 | 184.80 | 184.80 | 0.22% | 2,006,665 |
| Sep 10, 2025 | 185.40 | 186.40 | 183.40 | 184.40 | 184.40 | -0.27% | 2,342,374 |
| Sep 9, 2025 | 184.90 | 186.20 | 183.10 | 184.90 | 184.90 | 0.33% | 646,299 |
| Sep 8, 2025 | 183.20 | 186.56 | 182.70 | 184.30 | 184.30 | 0.77% | 1,088,188 |
| Sep 5, 2025 | 183.10 | 183.70 | 179.40 | 182.90 | 182.90 | 0.55% | 736,712 |
| Sep 4, 2025 | 183.30 | 183.30 | 181.00 | 181.90 | 181.90 | 0.39% | 191,330 |
| Sep 3, 2025 | 182.40 | 183.20 | 180.20 | 181.20 | 181.20 | 0.39% | 577,346 |
| Sep 2, 2025 | 181.00 | 181.90 | 180.50 | 180.50 | 180.50 | -0.44% | 1,939,889 |
| Sep 1, 2025 | 179.60 | 183.00 | 179.00 | 181.30 | 181.30 | -0.38% | 470,895 |
| Aug 29, 2025 | 180.50 | 184.20 | 180.50 | 182.00 | 182.00 | 0.78% | 2,343,202 |
| Aug 28, 2025 | 180.00 | 184.00 | 179.49 | 180.60 | 180.60 | -1.31% | 4,501,816 |
| Aug 27, 2025 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.72% | 9,342,825 |
| Aug 26, 2025 | 176.20 | 180.00 | 175.00 | 179.90 | 179.90 | 1.12% | 9,791,807 |
| Aug 22, 2025 | 175.30 | 178.00 | 174.10 | 177.90 | 177.90 | 1.14% | 443,684 |
| Aug 21, 2025 | 175.20 | 176.90 | 172.81 | 175.90 | 175.90 | 0.23% | 262,960 |
| Aug 20, 2025 | 177.00 | 177.00 | 173.70 | 175.50 | 175.50 | -0.28% | 187,152 |
| Aug 19, 2025 | 177.30 | 179.00 | 174.00 | 176.00 | 176.00 | -0.73% | 994,001 |
| Aug 18, 2025 | 176.00 | 180.00 | 176.00 | 177.30 | 177.30 | 0.74% | 1,118,445 |
| Aug 15, 2025 | 176.50 | 177.50 | 174.90 | 176.00 | 176.00 | -0.28% | 1,033,181 |
| Aug 14, 2025 | 174.50 | 176.50 | 174.30 | 176.50 | 176.50 | 0.74% | 604,789 |
| Aug 13, 2025 | 175.00 | 175.90 | 173.60 | 175.20 | 175.20 | 0.11% | 806,078 |
| Aug 12, 2025 | 176.30 | 176.50 | 172.60 | 175.00 | 175.00 | -0.79% | 580,112 |
| Aug 11, 2025 | 176.60 | 177.40 | 175.30 | 176.40 | 176.40 | -0.06% | 2,283,224 |
| Aug 8, 2025 | 174.00 | 176.50 | 170.10 | 176.50 | 176.50 | 1.44% | 1,818,462 |
| Aug 7, 2025 | 173.00 | 174.90 | 171.30 | 174.00 | 174.00 | 0.46% | 722,333 |
| Aug 6, 2025 | 176.00 | 176.00 | 171.20 | 173.20 | 173.20 | -0.12% | 1,188,325 |
| Aug 5, 2025 | 173.20 | 175.00 | 171.70 | 173.40 | 173.40 | 0.93% | 1,066,916 |
| Aug 4, 2025 | 171.70 | 173.00 | 170.10 | 171.80 | 171.80 | 0.35% | 1,168,332 |
| Aug 1, 2025 | 171.00 | 173.50 | 168.90 | 171.20 | 171.20 | -1.04% | 2,085,447 |
| Jul 31, 2025 | 176.00 | 176.00 | 171.70 | 173.00 | 173.00 | -1.14% | 1,997,801 |
| Jul 30, 2025 | 173.40 | 176.20 | 171.00 | 175.00 | 175.00 | 0.17% | 387,466 |
| Jul 29, 2025 | 175.00 | 175.90 | 174.43 | 174.70 | 174.70 | -0.17% | 661,821 |
| Jul 28, 2025 | 173.60 | 178.08 | 172.70 | 175.00 | 175.00 | 0.17% | 627,043 |
| Jul 25, 2025 | 172.00 | 174.80 | 172.00 | 174.70 | 174.70 | 0.87% | 409,337 |
| Jul 24, 2025 | 175.00 | 175.80 | 172.70 | 173.20 | 173.20 | -1.03% | 1,463,408 |
| Jul 23, 2025 | 173.00 | 175.40 | 172.70 | 175.00 | 175.00 | 0.34% | 818,758 |
| Jul 22, 2025 | 173.10 | 175.50 | 173.10 | 174.40 | 174.40 | 0.23% | 9,899,952 |
| Jul 21, 2025 | 173.50 | 174.60 | 173.10 | 174.00 | 174.00 | 0.17% | 351,060 |
| Jul 18, 2025 | 173.00 | 173.90 | 173.00 | 173.70 | 173.70 | 0.40% | 661,042 |