LSE, AREG End of Day and Historical Share Prices [abrdn Global Real Estate Active Thematics UCITS ETF USD Accumulating]

12 Dec 2025

LAST: 803.9	CHANGE: 2.65	OPEN: 803.9	HIGH: 803.9	ASK: 0.0	VOLUME: 0
LAST: 803.9	CHG(%): 0.33	PREV: 801.2	LOW: 803.9	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
12 Dec 25	803.9	803.9	803.9	803.9	0
11 Dec 25	801.2	801.2	801.2	801.2	0
10 Dec 25	816.4	816.4	816.4	805.9	0
09 Dec 25	810.9	810.9	810.9	810.9	0
08 Dec 25	816.4	816.4	813.8	813.8	7.0K
05 Dec 25	815.0	815.0	815.0	815.0	7.0K
04 Dec 25	819.0	819.0	819.0	819.0	7.0K
03 Dec 25	818.6	818.6	818.6	818.6	7.0K
02 Dec 25	826.4	826.4	826.4	826.4	7.0K
01 Dec 25	827.7	827.7	827.7	827.7	7.0K

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:

803.9