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

03 Nov 2026

LAST: 18.96	CHANGE: 0.68	OPEN: 18.82	HIGH: 18.96	ASK: 0.00	VOLUME: 538
LAST: 18.96	CHG(%): 3.47	PREV: 19.64	LOW: 18.82	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
03 Nov 26	18.82	18.96	18.82	18.96	538
02 Nov 26	19.06	19.64	18.91	19.64	217
30 Oct 26	18.97	18.97	18.97	18.97	463
29 Oct 26	19.66	20.00	19.66	20.00	100
28 Oct 26	19.85	19.85	19.85	19.85	623
27 Oct 26	19.65	19.88	19.65	19.88	100
26 Oct 26	19.67	19.80	19.56	19.66	417
23 Oct 26	20.49	20.57	20.49	20.03	300
22 Oct 26	20.03	20.03	20.03	20.03	300
21 Oct 26	20.49	20.57	20.49	20.57	1.4K

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:

18.96