LON:ABTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.10	21.23	21.10	21.28	21.28	0.70%	3
Sep 21, 2026	20.10	20.88	20.07	21.14	21.14	6.06%	137
Sep 18, 2026	19.24	19.91	19.24	19.93	19.93	5.73%	419
Sep 17, 2026	18.94	18.94	18.91	18.85	18.85	1.88%	438
Sep 16, 2026	18.56	18.56	18.49	18.50	18.50	-0.68%	222
Sep 15, 2026	18.69	18.69	18.69	18.63	18.63	-2.72%	1
Sep 14, 2026	18.93	19.18	18.93	19.15	19.15	-0.09%	57
Sep 11, 2026	18.96	19.17	18.96	19.17	19.17	2.10%	213
Sep 10, 2026	18.94	19.04	18.74	18.77	18.77	-1.47%	513
Sep 9, 2026	19.27	19.27	19.18	19.05	19.05	-0.10%	254
Sep 8, 2026	18.98	19.08	18.98	19.07	19.07	-0.78%	3
Sep 7, 2026	19.30	19.32	19.30	19.22	19.22	-0.67%	2
Sep 4, 2026	19.35	19.35	19.35	19.35	19.35	-1.53%	-
Sep 3, 2026	19.01	19.65	19.01	19.65	19.65	4.60%	411
Sep 2, 2026	18.96	18.96	18.72	18.79	18.79	-0.90%	501
Sep 1, 2026	19.14	19.14	18.96	18.96	18.96	-1.75%	133
Aug 28, 2026	19.26	19.26	19.26	19.29	19.29	-1.34%	132
Aug 27, 2026	19.10	19.47	19.10	19.56	19.56	3.19%	243
Aug 26, 2026	19.04	19.04	18.95	18.95	18.95	-1.04%	20
Aug 25, 2026	19.48	19.50	18.91	19.15	19.15	-0.73%	10,877
Aug 24, 2026	18.83	19.21	18.80	19.29	19.29	2.77%	814
Aug 21, 2026	18.78	18.86	18.53	18.77	18.77	7.29%	223
Aug 20, 2026	16.91	17.40	16.89	17.50	17.50	5.76%	200
Aug 19, 2026	15.66	16.88	15.66	16.54	16.54	4.93%	6,899
Aug 18, 2026	15.62	15.81	15.61	15.77	15.77	1.32%	268
Aug 17, 2026	15.44	15.44	15.44	15.56	15.56	1.82%	1
Aug 14, 2026	15.30	15.30	15.27	15.28	15.28	-1.61%	2
Aug 13, 2026	15.50	15.52	15.50	15.53	15.53	0.29%	30
Aug 12, 2026	15.62	15.65	15.50	15.49	15.49	-0.56%	4,776
Aug 11, 2026	15.58	15.58	15.58	15.58	15.58	-0.76%	-
Aug 10, 2026	15.95	15.96	15.79	15.70	15.70	-1.18%	9
Aug 7, 2026	15.92	15.92	15.85	15.88	15.88	-	4
Aug 6, 2026	15.71	15.75	15.71	15.88	15.88	0.62%	2,011
Aug 5, 2026	15.73	15.73	15.73	15.79	15.79	0.73%	4
Aug 4, 2026	15.67	15.67	15.67	15.67	15.67	0.24%	-
Aug 3, 2026	15.33	15.45	15.33	15.63	15.63	2.04%	1,033
Jul 31, 2026	15.73	15.73	15.33	15.32	15.32	-3.40%	9,811
Jul 30, 2026	15.82	15.99	15.82	15.86	15.86	-0.22%	12
Jul 29, 2026	15.96	15.96	15.90	15.90	15.90	0.65%	1,060
Jul 28, 2026	15.73	15.76	15.60	15.79	15.79	-1.40%	526
Jul 27, 2026	16.12	16.14	16.04	16.02	16.02	1.07%	256
Jul 24, 2026	16.09	16.12	15.78	15.85	15.85	-1.42%	3,293
Jul 23, 2026	16.22	16.22	16.20	16.08	16.08	-1.33%	3
Jul 22, 2026	16.28	16.31	16.18	16.29	16.29	-0.82%	243
Jul 21, 2026	16.29	16.49	16.28	16.43	16.43	2.93%	262
Jul 20, 2026	15.73	15.89	15.67	15.96	15.96	2.88%	3,451
Jul 17, 2026	15.45	15.51	15.45	15.51	15.51	-2.21%	2
Jul 16, 2026	15.68	15.68	15.63	15.86	15.86	-0.84%	1,570
Jul 15, 2026	15.91	16.04	15.90	16.00	16.00	0.76%	9
Jul 14, 2026	15.47	15.49	15.45	15.88	15.88	2.52%	7