Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aptus Laddered (ABUF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 27.91 27.91 27.8178 27.8178 1
25th Sep 2026 (Fri) 27.91 27.91 27.91 27.8817 3,838
24th Sep 2026 (Thu) 28.13 28.13 27.81 27.825 14,111
23rd Sep 2026 (Wed) 27.85 27.86 27.85 27.85 5,201
22nd Sep 2026 (Tue) 27.93 27.93 27.93 27.8902 1
21st Sep 2026 (Mon) 27.88 27.88 27.88 27.91 602
18th Sep 2026 (Fri) 27.72 27.7282 27.72 27.7282 2
17th Sep 2026 (Thu) 27.72 27.72 27.72 27.6994 395
16th Sep 2026 (Wed) 27.59 27.59 27.54 27.54 2
15th Sep 2026 (Tue) 27.59 27.59 27.59 27.59 2
14th Sep 2026 (Mon) 27.59 27.64 27.59 27.64 77
11th Sep 2026 (Fri) 27.59 27.695 27.59 27.695 2
10th Sep 2026 (Thu) 27.59 27.59 27.59 27.56 605
9th Sep 2026 (Wed) 27.73 27.73 27.64 27.64 2
8th Sep 2026 (Tue) 27.73 27.74 27.72 27.72 2,964
7th Sep 2026 (Mon) 27.79 27.79 27.77 27.754 1,464
4th Sep 2026 (Fri) 27.79 27.79 27.77 27.754 1,464
3rd Sep 2026 (Thu) 27.73 27.73 27.73 27.765 101
2nd Sep 2026 (Wed) 27.65 27.65 27.65 27.66 109
1st Sep 2026 (Tue) 27.65 27.65 27.65 27.5803 8
31st Aug 2026 (Mon) 27.67 27.67 27.67 27.6711 128
28th Aug 2026 (Fri) 27.63 27.685 27.63 27.685 1
27th Aug 2026 (Thu) 27.63 27.695 27.63 27.695 1
26th Aug 2026 (Wed) 27.63 27.63 27.59 27.59 1
25th Aug 2026 (Tue) 27.63 27.63 27.63 27.6098 173
24th Aug 2026 (Mon) 27.61 27.61 27.58 27.58 1
21st Aug 2026 (Fri) 27.61 27.61 27.5948 27.5948 1
20th Aug 2026 (Thu) 27.61 27.61 27.58 27.5407 705
19th Aug 2026 (Wed) 27.62 27.62 27.62 27.62 0
18th Aug 2026 (Tue) 27.62 27.62 27.61 27.61 2
17th Aug 2026 (Mon) 27.62 27.635 27.62 27.635 44
14th Aug 2026 (Fri) 27.62 27.70 27.62 27.70 3
13th Aug 2026 (Thu) 27.62 27.6657 27.62 27.6657 1
12th Aug 2026 (Wed) 27.62 27.62 27.61 27.61 0
11th Aug 2026 (Tue) 27.62 27.62 27.575 27.575 0
10th Aug 2026 (Mon) 27.62 27.62 27.595 27.595 1
7th Aug 2026 (Fri) 27.62 27.62 27.62 27.595 205
6th Aug 2026 (Thu) 27.57 27.59 27.57 27.54 3,369
5th Aug 2026 (Wed) 27.61 27.61 27.5618 27.5618 0
4th Aug 2026 (Tue) 27.61 27.61 27.60 27.5471 3,128
3rd Aug 2026 (Mon) 27.05 27.3902 27.05 27.3902 0
31st Jul 2026 (Fri) 27.05 27.253 27.05 27.253 0
30th Jul 2026 (Thu) 27.05 27.10 27.05 27.1316 156
29th Jul 2026 (Wed) 27.10 27.10 27.00 26.9143 0
FTSE 100 Latest
Value10,684.88
Change-10.37