LSE, ABTC End of Day and Historical Share Prices [21Shares Bitcoin Etp]

27 Aug 2026

LAST: 19.56	CHANGE: 0.61	OPEN: 19.10	HIGH: 19.56	ASK: 0.00	VOLUME: 243
LAST: 19.56	CHG(%): 3.19	PREV: 18.95	LOW: 19.10	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
27 Aug 26	19.10	19.56	19.10	19.56	243
26 Aug 26	19.04	19.04	18.95	18.95	100
25 Aug 26	19.48	19.50	18.91	19.15	10.9K
24 Aug 26	18.83	19.29	18.80	19.29	814
21 Aug 26	18.78	18.86	18.53	18.67	263
20 Aug 26	16.91	17.50	16.89	17.50	200
19 Aug 26	15.66	16.88	15.66	16.54	6.9K
18 Aug 26	15.62	15.81	15.61	15.77	266
17 Aug 26	15.44	15.56	15.44	15.56	100
14 Aug 26	15.30	15.30	15.27	15.27	100

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

19.56