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 Collared (ACIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 41.69 41.69 41.555 41.59 11,045
17th Jul 2025 (Thu) 41.57 41.68 41.54 41.645 39,162
16th Jul 2025 (Wed) 41.48 41.57 41.25 41.545 25,422
15th Jul 2025 (Tue) 41.71 41.71 41.42 41.42 28,662
14th Jul 2025 (Mon) 41.41 41.63 41.41 41.58 5,762
11th Jul 2025 (Fri) 41.41 41.54 41.41 41.50 17,426
10th Jul 2025 (Thu) 41.54 41.67 41.49 41.61 45,516
9th Jul 2025 (Wed) 41.52 41.59 41.43 41.57 33,880
8th Jul 2025 (Tue) 41.43 41.48 41.39 41.39 19,215
7th Jul 2025 (Mon) 41.56 41.64 41.35 41.44 12,744
4th Jul 2025 (Fri) 41.53 41.77 41.53 41.72 4,607
3rd Jul 2025 (Thu) 41.53 41.77 41.53 41.72 4,607
2nd Jul 2025 (Wed) 41.315 41.51 41.315 41.44 23,723
1st Jul 2025 (Tue) 41.28 41.46 41.28 41.38 19,667
30th Jun 2025 (Mon) 41.30 41.47 41.28 41.40 23,353
27th Jun 2025 (Fri) 41.07 41.85 41.07 41.22 34,639
26th Jun 2025 (Thu) 40.87 41.21 40.87 41.12 10,638
25th Jun 2025 (Wed) 40.925 40.98 40.87 40.91 23,632
24th Jun 2025 (Tue) 40.82 40.94 40.75 40.885 14,041
23rd Jun 2025 (Mon) 40.46 40.76 40.39 40.68 20,725
20th Jun 2025 (Fri) 40.53 40.60 40.36 40.38 8,724
19th Jun 2025 (Thu) 40.61 40.69 40.46 40.47 17,507
18th Jun 2025 (Wed) 40.61 40.69 40.46 40.47 17,507
17th Jun 2025 (Tue) 40.60 40.75 40.56 40.55 8,942
16th Jun 2025 (Mon) 40.68 40.82 40.68 40.75 8,989
13th Jun 2025 (Fri) 40.55 40.82 40.55 40.59 20,683
12th Jun 2025 (Thu) 40.57 40.91 40.57 40.83 15,252
11th Jun 2025 (Wed) 40.79 40.81 40.61 40.66 3,197
10th Jun 2025 (Tue) 40.52 40.80 40.52 40.75 6,815
9th Jun 2025 (Mon) 40.64 40.69 40.57 40.56 8,439
6th Jun 2025 (Fri) 40.55 40.76 40.55 40.67 6,789
5th Jun 2025 (Thu) 40.59 40.68 40.35 40.41 6,536
4th Jun 2025 (Wed) 40.51 40.70 40.51 40.54 2,853
3rd Jun 2025 (Tue) 40.26 40.60 40.26 40.54 7,882
2nd Jun 2025 (Mon) 40.11 40.40 40.11 40.42 3,651
30th May 2025 (Fri) 40.09 40.30 40.009 40.19 6,814
29th May 2025 (Thu) 40.46 40.46 40.20 40.26 1,471
28th May 2025 (Wed) 40.27 40.28 40.25 40.27 7,034
27th May 2025 (Tue) 40.19 40.27 40.19 40.19 3,279
26th May 2025 (Mon) 39.71 39.71 39.71 39.71 0
24th May 2025 (Sat) 39.69 39.88 39.69 39.71 6,248
23rd May 2025 (Fri) 39.69 39.88 39.69 39.82 6,248
22nd May 2025 (Thu) 39.91 40.02 39.91 40.02 5,047
21st May 2025 (Wed) 40.14 40.39 40.01 40.01 8,629
20th May 2025 (Tue) 40.34 40.41 40.30 40.30 15,405
FTSE 100 Latest
Value8,992.12
Change19.48