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!

Allianzim U.s. (SEPU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 28.37 28.42 28.29 28.405 22,231
18th Sep 2025 (Thu) 28.28 28.36 28.23 28.2905 2,601
17th Sep 2025 (Wed) 28.18 28.23 28.13 28.1822 560
16th Sep 2025 (Tue) 28.24 28.25 28.17 28.2212 1,717
15th Sep 2025 (Mon) 28.19 28.25 28.17 28.2196 1,300
12th Sep 2025 (Fri) 28.09 28.14 28.09 28.136 1,463
11th Sep 2025 (Thu) 28.07 28.10 28.03 28.16 1,971
10th Sep 2025 (Wed) 28.00 28.00 27.93 27.9428 1,500
9th Sep 2025 (Tue) 27.81 27.89 27.78 27.8842 2,767
8th Sep 2025 (Mon) 27.81 27.83 27.78 27.85 1,000
5th Sep 2025 (Fri) 27.77 27.77 27.72 27.77 5,875
4th Sep 2025 (Thu) 27.68 27.82 27.68 27.8132 2,923
3rd Sep 2025 (Wed) 27.59 27.59 27.59 27.6347 1,827
2nd Sep 2025 (Tue) 27.51 27.63 27.45 27.55 4,756
1st Sep 2025 (Mon) 27.65 27.659 27.65 27.6394 800
29th Aug 2025 (Fri) 27.65 27.659 27.65 27.6394 800
28th Aug 2025 (Thu) 27.79 27.79 27.79 27.863 201
27th Aug 2025 (Wed) 27.59 27.7611 27.59 27.7611 0
26th Aug 2025 (Tue) 27.59 27.6755 27.59 27.6755 0
25th Aug 2025 (Mon) 27.59 27.59 27.5831 27.5831 0
22nd Aug 2025 (Fri) 27.59 27.681 27.59 27.681 0
21st Aug 2025 (Thu) 27.59 27.59 27.263 27.263 0
20th Aug 2025 (Wed) 27.59 27.59 27.3818 27.3818 0
19th Aug 2025 (Tue) 27.59 27.59 27.4349 27.4349 0
18th Aug 2025 (Mon) 27.59 27.59 27.59 27.6385 500
15th Aug 2025 (Fri) 27.02 27.6219 27.02 27.6219 13
14th Aug 2025 (Thu) 27.02 27.7252 27.02 27.7252 426
13th Aug 2025 (Wed) 27.02 27.7019 27.02 27.7019 4
12th Aug 2025 (Tue) 27.02 27.59 27.02 27.59 3
11th Aug 2025 (Mon) 27.02 27.2761 27.02 27.2761 0
8th Aug 2025 (Fri) 27.02 27.3569 27.02 27.3569 0
7th Aug 2025 (Thu) 27.02 27.1325 27.02 27.1325 0
6th Aug 2025 (Wed) 27.02 27.1853 27.02 27.1853 27
5th Aug 2025 (Tue) 27.02 27.02 27.02 27.0057 199
4th Aug 2025 (Mon) 27.05 27.05 27.05 27.1128 111
1st Aug 2025 (Fri) 26.79 26.79 26.79 26.7783 4,624
31st Jul 2025 (Thu) 27.36 27.36 27.1705 27.1705 0
30th Jul 2025 (Wed) 27.36 27.36 27.36 27.2664 100
29th Jul 2025 (Tue) 27.34 27.34 27.34 27.3137 100
28th Jul 2025 (Mon) 27.33 27.33 27.33 27.3544 400
25th Jul 2025 (Fri) 27.37 27.37 27.37 27.3988 100
24th Jul 2025 (Thu) 27.16 27.2913 27.16 27.2913 54
23rd Jul 2025 (Wed) 27.16 27.16 27.16 27.2389 11
22nd Jul 2025 (Tue) 27.01 27.04 27.00 27.0845 1,378
FTSE 100 Latest
Value9,216.67
Change-11.44