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!

Ab Conservative (BUFC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 40.46 40.49 40.46 40.48 131
18th Sep 2025 (Thu) 40.44 40.44 40.43 40.4702 100
17th Sep 2025 (Wed) 40.40 40.40 40.39 40.47 200
16th Sep 2025 (Tue) 40.39 40.39 40.39 40.38 0
15th Sep 2025 (Mon) 40.46 40.46 40.46 40.40 37
12th Sep 2025 (Fri) 40.37 40.37 40.37 40.4234 253
11th Sep 2025 (Thu) 40.29 40.39 40.29 40.39 0
10th Sep 2025 (Wed) 40.29 40.29 40.27 40.305 80
9th Sep 2025 (Tue) 40.19 40.19 40.19 40.24 121
8th Sep 2025 (Mon) 40.27 40.27 40.27 40.21 167
5th Sep 2025 (Fri) 40.15 40.18 40.14 40.1885 1,179
4th Sep 2025 (Thu) 40.17 40.18 40.17 40.225 948
3rd Sep 2025 (Wed) 40.11 40.11 40.09 40.09 0
2nd Sep 2025 (Tue) 40.03 40.03 40.03 40.02 335
1st Sep 2025 (Mon) 40.10 40.17 40.10 40.17 28
29th Aug 2025 (Fri) 40.10 40.17 40.10 40.17 28
28th Aug 2025 (Thu) 40.10 40.24 40.10 40.24 63
27th Aug 2025 (Wed) 40.10 40.17 40.10 40.17 0
26th Aug 2025 (Tue) 40.10 40.10 40.10 40.09 0
25th Aug 2025 (Mon) 40.07 40.07 40.05 40.04 100
22nd Aug 2025 (Fri) 40.07 40.07 40.07 40.105 500
21st Aug 2025 (Thu) 39.90 39.94 39.881 39.88 238
20th Aug 2025 (Wed) 39.91 39.91 39.91 39.97 882
19th Aug 2025 (Tue) 39.94 39.95 39.93 39.95 226
18th Aug 2025 (Mon) 40.00 40.01 40.00 40.0395 101
15th Aug 2025 (Fri) 40.00 40.01 39.991 40.04 202
14th Aug 2025 (Thu) 40.001 40.10 40.001 40.01 809
13th Aug 2025 (Wed) 39.99 40.0261 39.99 40.0261 0
12th Aug 2025 (Tue) 39.99 40.04 39.955 39.96 638
11th Aug 2025 (Mon) 39.94 39.96 39.94 39.92 284
8th Aug 2025 (Fri) 39.87 39.87 39.86 39.86 0
7th Aug 2025 (Thu) 39.87 39.89 39.87 39.89 9
6th Aug 2025 (Wed) 39.87 39.87 39.87 39.89 96
5th Aug 2025 (Tue) 39.68 39.805 39.68 39.805 61
4th Aug 2025 (Mon) 39.68 39.815 39.68 39.815 0
1st Aug 2025 (Fri) 39.68 39.68 39.68 39.67 163
31st Jul 2025 (Thu) 39.75 39.86 39.75 39.86 0
30th Jul 2025 (Wed) 39.75 39.75 39.75 39.85 483
29th Jul 2025 (Tue) 39.77 39.77 39.76 39.76 4
28th Jul 2025 (Mon) 39.77 39.78 39.761 39.85 400
25th Jul 2025 (Fri) 39.74 39.76 39.74 39.76 2
24th Jul 2025 (Thu) 39.74 39.74 39.73 39.81 365
23rd Jul 2025 (Wed) 39.70 39.78 39.70 39.755 243
22nd Jul 2025 (Tue) 39.65 39.76 39.65 39.76 1
FTSE 100 Latest
Value9,227.56
Change10.89