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
3rd Apr 2026 (Fri) 41.97 42.20 41.97 42.20 6,722
2nd Apr 2026 (Thu) 41.97 42.20 41.97 42.20 6,722
1st Apr 2026 (Wed) 42.13 42.29 42.11 42.19 17,529
31st Mar 2026 (Tue) 41.485 42.02 41.485 41.96 5,131
30th Mar 2026 (Mon) 41.43 41.46 41.13 41.20 5,002
27th Mar 2026 (Fri) 41.71 41.71 41.31 41.38 8,602
26th Mar 2026 (Thu) 42.05 42.25 41.83 41.80 6,243
25th Mar 2026 (Wed) 42.44 42.44 42.31 42.34 1,952
24th Mar 2026 (Tue) 42.23 42.31 42.19 42.23 4,059
23rd Mar 2026 (Mon) 42.33 42.60 42.33 42.37 22,712
20th Mar 2026 (Fri) 42.32 42.32 42.01 42.17 39,045
19th Mar 2026 (Thu) 42.46 42.56 42.34 42.51 21,958
18th Mar 2026 (Wed) 42.87 42.87 42.58 42.58 12,141
17th Mar 2026 (Tue) 43.05 43.11 42.98 42.96 5,450
16th Mar 2026 (Mon) 43.06 43.06 42.93 42.96 11,892
13th Mar 2026 (Fri) 42.92 42.92 42.70 42.67 7,861
12th Mar 2026 (Thu) 42.98 43.04 42.83 42.86 16,227
11th Mar 2026 (Wed) 43.28 43.35 43.19 43.31 15,227
10th Mar 2026 (Tue) 43.30 43.52 43.21 43.325 2,882
9th Mar 2026 (Mon) 42.82 43.36 42.73 43.33 11,795
6th Mar 2026 (Fri) 43.15 43.22 43.05 43.09 1,858
5th Mar 2026 (Thu) 43.52 43.53 43.21 43.45 17,514
4th Mar 2026 (Wed) 43.41 43.62 43.32 43.57 3,883
3rd Mar 2026 (Tue) 43.075 43.36 42.90 43.29 19,121
2nd Mar 2026 (Mon) 43.235 43.61 43.235 43.54 3,503
27th Feb 2026 (Fri) 43.49 43.53 43.39 43.56 3,776
26th Feb 2026 (Thu) 43.53 43.63 43.455 43.611 5,222
25th Feb 2026 (Wed) 43.61 43.88 43.61 43.88 0
24th Feb 2026 (Tue) 43.61 43.61 43.60 43.60 0
23rd Feb 2026 (Mon) 43.61 43.70 43.32 43.41 13,906
20th Feb 2026 (Fri) 43.29 43.72 43.29 43.70 13,134
19th Feb 2026 (Thu) 43.56 43.56 43.43 43.51 1,981
18th Feb 2026 (Wed) 43.43 43.69 43.43 43.56 3,611
17th Feb 2026 (Tue) 43.24 43.51 43.21 43.40 9,911
16th Feb 2026 (Mon) 43.39 43.485 43.31 43.42 8,029
13th Feb 2026 (Fri) 43.39 43.485 43.31 43.42 8,029
12th Feb 2026 (Thu) 43.81 43.85 43.395 43.37 4,043
11th Feb 2026 (Wed) 43.96 43.96 43.69 43.785 14,858
10th Feb 2026 (Tue) 43.79 43.97 43.77 43.78 16,235
9th Feb 2026 (Mon) 43.80 43.91 43.71 43.89 6,731
6th Feb 2026 (Fri) 43.49 43.72 43.45 43.73 6,513
5th Feb 2026 (Thu) 43.53 43.53 43.25 43.32 5,344
FTSE 100 Latest
Value10,436.29
Change71.50