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

14 Jan 2026

LAST: 823.5	CHANGE: 4.65	OPEN: 826.3	HIGH: 826.8	ASK: 0.0	VOLUME: 100
LAST: 823.5	CHG(%): 0.57	PREV: 818.9	LOW: 823.5	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
14 Jan 26	826.3	826.8	823.5	823.5	100
13 Jan 26	818.9	818.9	818.9	818.9	18
12 Jan 26	823.7	823.7	822.0	822.0	100
09 Jan 26	824.4	825.2	824.4	825.2	12.1K
08 Jan 26	814.8	814.8	814.8	823.0	8
07 Jan 26	820.0	820.0	820.0	820.0	55.7K
06 Jan 26	808.3	808.7	807.0	808.7	150
05 Jan 26	811.1	811.1	805.3	805.3	100
02 Jan 26	789.1	817.2	789.1	812.1	100
01 Jan 26	817.1	817.1	817.1	815.0	16

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:

823.5