IncomeShares Apple (AAPL) Options ETP (LON:AAPY)
London · Delayed Price · Currency is GBP · Price in USD 8.44
+0.16 (1.93%)
Last updated: Sep 21, 2026, 2:39 PM GMT
LON:AAPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.38% | - |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.33 | 8.33 | 0.54% | 156 |
| Sep 18, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.30% | - |
| Sep 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.33% | - |
| Sep 16, 2026 | 8.25 | 8.25 | 8.25 | 8.23 | 8.23 | 0.66% | 35 |
| Sep 15, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.47% | - |
| Sep 14, 2026 | 8.16 | 8.20 | 8.16 | 8.22 | 8.22 | -0.33% | 1,500 |
| Sep 11, 2026 | 8.17 | 8.17 | 8.17 | 8.24 | 8.24 | 3.05% | 500 |
| Sep 10, 2026 | 7.87 | 7.92 | 7.87 | 8.00 | 8.00 | 3.71% | 700 |
| Sep 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.26% | - |
| Sep 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.97% | - |
| Sep 7, 2026 | 7.95 | 7.95 | 7.95 | 7.89 | 7.89 | 0.02% | 56 |
| Sep 4, 2026 | 7.90 | 7.90 | 7.90 | 7.89 | 7.89 | -2.71% | 250 |
| Sep 3, 2026 | 8.02 | 8.02 | 8.02 | 8.11 | 8.11 | 0.93% | 9 |
| Sep 2, 2026 | 8.01 | 8.01 | 8.01 | 8.03 | 8.03 | 0.52% | 84 |
| Sep 1, 2026 | 7.81 | 7.96 | 7.81 | 7.99 | 7.99 | -2.10% | 771 |
| Aug 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.73% | - |
| Aug 27, 2026 | 7.96 | 7.96 | 7.96 | 8.02 | 8.02 | 0.85% | 500 |
| Aug 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.06% | - |
| Aug 25, 2026 | 7.91 | 7.93 | 7.91 | 7.87 | 7.87 | -0.80% | 506 |
| Aug 24, 2026 | 7.85 | 7.85 | 7.85 | 7.94 | 7.94 | 0.67% | 1 |
| Aug 21, 2026 | 7.91 | 7.91 | 7.87 | 7.88 | 7.88 | -1.85% | 3,875 |
| Aug 20, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.14% | - |
| Aug 19, 2026 | 7.92 | 7.92 | 7.92 | 8.04 | 8.04 | 1.20% | 6,000 |
| Aug 18, 2026 | 7.88 | 7.95 | 7.88 | 7.95 | 7.95 | 1.44% | 16 |
| Aug 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% | - |
| Aug 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 6 |
| Aug 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% | 31 |
| Aug 12, 2026 | 7.84 | 7.84 | 7.79 | 7.73 | 7.73 | -1.87% | 18 |
| Aug 11, 2026 | 7.89 | 7.89 | 7.84 | 7.87 | 7.87 | 0.13% | 220 |
| Aug 10, 2026 | 8.05 | 8.05 | 8.05 | 7.86 | 7.86 | -1.83% | 5 |
| Aug 7, 2026 | 8.00 | 8.05 | 7.96 | 8.01 | 8.01 | 1.07% | 75 |
| Aug 6, 2026 | 8.02 | 8.02 | 7.94 | 7.92 | 7.92 | 0.57% | 319 |
| Aug 5, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.72% | 1,300 |
| Aug 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.11% | - |
| Aug 3, 2026 | 7.93 | 8.03 | 7.85 | 7.81 | 7.81 | -3.92% | 6,496 |
| Jul 31, 2026 | 8.38 | 8.38 | 8.34 | 8.13 | 8.13 | -9.27% | 63 |
| Jul 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.08% | - |
| Jul 29, 2026 | 9.23 | 9.23 | 9.14 | 9.15 | 9.15 | -0.03% | 9 |
| Jul 28, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.36% | - |
| Jul 27, 2026 | 9.08 | 9.13 | 9.08 | 9.12 | 9.12 | 1.16% | 34 |
| Jul 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.33% | - |
| Jul 23, 2026 | 8.92 | 8.92 | 8.92 | 8.81 | 8.81 | -1.32% | 77 |
| Jul 22, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.65% | - |
| Jul 21, 2026 | 8.83 | 8.83 | 8.83 | 8.99 | 8.99 | 1.12% | 37 |
| Jul 20, 2026 | 9.03 | 9.08 | 9.03 | 8.89 | 8.89 | -2.23% | 509 |
| Jul 17, 2026 | 9.03 | 9.03 | 9.03 | 9.09 | 9.09 | 0.83% | 7 |
| Jul 16, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.94% | - |
| Jul 15, 2026 | 8.75 | 8.75 | 8.75 | 8.93 | 8.93 | 2.61% | 2 |
| Jul 14, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.73% | - |