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 High Yield E (HYFI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 37.20 37.20 37.175 37.195 1,980
9th Jul 2026 (Thu) 37.24 37.265 37.235 37.24 2,182
8th Jul 2026 (Wed) 37.15 37.175 37.13 37.175 848
7th Jul 2026 (Tue) 37.25 37.25 37.22 37.24 1,722
6th Jul 2026 (Mon) 37.22 37.245 37.19 37.27 1,379
3rd Jul 2026 (Fri) 37.19 37.19 37.14 37.14 0
2nd Jul 2026 (Thu) 37.19 37.19 37.14 37.14 1,852
1st Jul 2026 (Wed) 37.11 37.13 37.08 37.09 5,529
30th Jun 2026 (Tue) 37.35 37.35 37.34 37.34 321
29th Jun 2026 (Mon) 37.37 37.37 37.31 37.36 2,648
26th Jun 2026 (Fri) 37.34 37.34 37.31 37.31 1,051
25th Jun 2026 (Thu) 37.33 37.35 37.33 37.35 2,667
24th Jun 2026 (Wed) 37.32 37.32 37.30 37.30 352
23rd Jun 2026 (Tue) 37.33 37.33 37.31 37.30 233
22nd Jun 2026 (Mon) 37.33 37.34 37.32 37.32 1,916
19th Jun 2026 (Fri) 37.35 37.35 37.32 37.32 162
18th Jun 2026 (Thu) 37.35 37.35 37.32 37.32 162
17th Jun 2026 (Wed) 37.39 37.395 37.22 37.22 3,245
16th Jun 2026 (Tue) 37.40 37.40 37.39 37.3933 1,119
15th Jun 2026 (Mon) 37.42 37.42 37.38 37.38 869
12th Jun 2026 (Fri) 37.33 37.35 37.32 37.33 100
11th Jun 2026 (Thu) 37.20 37.32 37.20 37.30 1,046
10th Jun 2026 (Wed) 37.22 37.23 37.15 37.16 1,413
9th Jun 2026 (Tue) 37.21 37.24 37.18 37.23 3,621
8th Jun 2026 (Mon) 37.15 37.16 37.14 37.146 1,251
5th Jun 2026 (Fri) 37.19 37.19 37.13 37.16 2,271
4th Jun 2026 (Thu) 37.30 37.33 37.20 37.30 4,740
3rd Jun 2026 (Wed) 37.26 37.28 37.25 37.29 2,446
2nd Jun 2026 (Tue) 37.33 37.38 37.32 37.38 13,550
1st Jun 2026 (Mon) 37.31 37.34 37.31 37.34 314
29th May 2026 (Fri) 37.52 37.56 37.52 37.55 715
28th May 2026 (Thu) 37.44 37.44 37.44 37.4843 424
27th May 2026 (Wed) 37.45 37.47 37.43 37.45 3,014
26th May 2026 (Tue) 37.43 37.47 37.41 37.46 1,825
25th May 2026 (Mon) 37.37 37.37 37.35 37.37 799
22nd May 2026 (Fri) 37.37 37.37 37.35 37.37 799
21st May 2026 (Thu) 37.25 37.35 37.25 37.3349 700
20th May 2026 (Wed) 37.13 37.305 37.13 37.295 2,196
19th May 2026 (Tue) 37.11 37.13 37.085 37.09 1,975
18th May 2026 (Mon) 37.24 37.24 37.15 37.18 4,564
15th May 2026 (Fri) 37.23 37.23 37.21 37.20 622
14th May 2026 (Thu) 37.37 37.40 37.34 37.32 1,102
13th May 2026 (Wed) 37.305 37.36 37.305 37.32 1,412
12th May 2026 (Tue) 37.30 37.325 37.27 37.3295 2,523
11th May 2026 (Mon) 37.46 37.46 37.41 37.405 2,160
FTSE 100 Latest
Value10,497.29
Change24.84