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

17 Sep 2026

LAST: 18.85	CHANGE: 0.35	OPEN: 18.91	HIGH: 18.94	ASK: 0.00	VOLUME: 438
LAST: 18.85	CHG(%): 1.88	PREV: 18.50	LOW: 18.85	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
17 Sep 26	18.91	18.94	18.85	18.85	438
16 Sep 26	18.56	18.56	18.46	18.50	274
15 Sep 26	18.63	18.69	18.63	18.63	100
14 Sep 26	18.93	19.18	18.93	19.15	100
11 Sep 26	18.96	19.17	18.96	19.17	210
10 Sep 26	18.94	19.04	18.74	18.77	513
09 Sep 26	19.27	19.27	19.05	19.05	252
08 Sep 26	18.98	19.08	18.98	19.07	100
07 Sep 26	19.30	19.32	19.22	19.22	100
04 Sep 26	19.01	19.65	19.01	19.35	411

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:

18.85