abrdn III ICAV - abrdn Future Real Estate UCITS ETF (LON:AREG)
London · Delayed Price · Currency is GBP · Price in GBX 852.20
+2.45 (0.29%)
Last updated: Sep 22, 2026, 8:01 AM GMT
LON:AREG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 849.00 | 849.00 | 849.00 | 852.20 | 852.20 | 0.29% | 13 |
| Sep 21, 2026 | 846.00 | 846.00 | 845.60 | 849.75 | 849.75 | 0.61% | - |
| Sep 18, 2026 | 847.10 | 850.20 | 847.10 | 844.60 | 844.60 | -1.11% | 1 |
| Sep 17, 2026 | 852.80 | 852.80 | 852.80 | 854.05 | 854.05 | 0.32% | - |
| Sep 16, 2026 | 853.40 | 848.10 | 848.10 | 851.35 | 851.35 | 0.51% | 1,255 |
| Sep 15, 2026 | 843.30 | 843.80 | 843.40 | 847.05 | 847.05 | -0.38% | 17 |
| Sep 14, 2026 | 850.30 | 850.30 | 850.30 | 850.30 | 850.30 | -0.13% | - |
| Sep 11, 2026 | 854.90 | 854.90 | 854.90 | 851.40 | 851.40 | -0.17% | 2 |
| Sep 10, 2026 | 857.00 | 857.00 | 855.50 | 852.85 | 852.85 | -0.39% | 69 |
| Sep 9, 2026 | 864.10 | 864.40 | 861.40 | 856.20 | 856.20 | -1.02% | 177 |
| Sep 8, 2026 | 863.30 | 863.30 | 858.10 | 865.05 | 865.05 | 0.53% | 71 |
| Sep 7, 2026 | 864.80 | 864.80 | 864.80 | 860.50 | 860.50 | -1.28% | 1 |
| Sep 4, 2026 | 870.40 | 870.40 | 870.40 | 871.70 | 871.70 | 0.27% | 5 |
| Sep 3, 2026 | 866.50 | 870.40 | 866.50 | 869.35 | 869.35 | 0.57% | 3 |
| Sep 2, 2026 | 869.50 | 869.50 | 864.23 | 864.40 | 864.40 | -0.60% | 2,646 |
| Sep 1, 2026 | 868.20 | 868.20 | 868.20 | 869.60 | 869.60 | -0.85% | 5 |
| Aug 28, 2026 | 878.90 | 881.80 | 878.90 | 877.05 | 877.05 | -0.02% | 6 |
| Aug 27, 2026 | 880.57 | 880.57 | 880.57 | 877.20 | 877.20 | -0.95% | 3 |
| Aug 26, 2026 | 885.60 | 885.60 | 885.60 | 885.60 | 885.60 | 0.29% | - |
| Aug 25, 2026 | 881.84 | 881.84 | 881.84 | 883.05 | 883.05 | 0.68% | 3,901 |
| Aug 24, 2026 | 877.70 | 877.70 | 877.70 | 877.10 | 877.10 | 0.02% | 1 |
| Aug 21, 2026 | 883.10 | 883.10 | 876.80 | 876.95 | 876.95 | -0.44% | 7 |
| Aug 20, 2026 | 878.90 | 878.90 | 878.90 | 880.80 | 880.80 | 0.66% | 1 |
| Aug 19, 2026 | 878.50 | 878.50 | 878.50 | 875.05 | 875.05 | -0.64% | 1 |
| Aug 18, 2026 | 883.20 | 883.90 | 879.30 | 880.65 | 880.65 | 0.14% | 10 |
| Aug 17, 2026 | 883.60 | 885.60 | 882.60 | 879.40 | 879.40 | -0.78% | 1,619 |
| Aug 14, 2026 | 885.10 | 885.10 | 885.10 | 886.35 | 886.35 | -0.11% | - |
| Aug 13, 2026 | 885.20 | 885.20 | 885.20 | 887.35 | 887.35 | 0.80% | 1 |
| Aug 12, 2026 | 880.35 | 880.35 | 880.35 | 880.35 | 880.35 | 0.43% | - |
| Aug 11, 2026 | 882.50 | 882.50 | 882.50 | 876.55 | 876.55 | -0.42% | 2 |
| Aug 10, 2026 | 891.00 | 891.00 | 882.00 | 880.25 | 880.25 | -1.46% | 6 |
| Aug 7, 2026 | 892.50 | 892.50 | 892.50 | 893.25 | 893.25 | -0.02% | 1 |
| Aug 6, 2026 | 900.90 | 901.10 | 900.90 | 893.40 | 893.40 | -0.22% | 3 |
| Aug 5, 2026 | 899.70 | 899.90 | 899.70 | 895.40 | 895.40 | -0.03% | 6 |
| Aug 4, 2026 | 900.10 | 900.10 | 900.10 | 895.65 | 895.65 | -0.44% | - |
| Aug 3, 2026 | 901.30 | 903.60 | 899.20 | 899.65 | 899.65 | -0.08% | 120 |
| Jul 31, 2026 | 908.00 | 908.00 | 903.50 | 900.35 | 900.35 | -0.35% | 8 |
| Jul 30, 2026 | 920.20 | 920.40 | 912.90 | 903.50 | 903.50 | -1.78% | 266 |
| Jul 29, 2026 | 920.80 | 920.80 | 920.80 | 919.85 | 919.85 | -0.66% | 1 |
| Jul 28, 2026 | 928.70 | 928.70 | 928.70 | 926.00 | 926.00 | 0.30% | - |
| Jul 27, 2026 | 927.80 | 927.80 | 927.32 | 923.20 | 923.20 | 0.44% | 201 |
| Jul 24, 2026 | 912.20 | 919.20 | 908.10 | 919.20 | 919.20 | 1.19% | 10 |
| Jul 23, 2026 | 908.40 | 908.40 | 908.40 | 908.40 | 908.40 | 0.42% | - |
| Jul 22, 2026 | 904.60 | 910.30 | 904.60 | 904.60 | 904.60 | -0.46% | 2 |
| Jul 21, 2026 | 906.00 | 906.00 | 906.00 | 908.80 | 908.80 | 0.84% | - |
| Jul 20, 2026 | 902.90 | 902.90 | 897.90 | 901.20 | 901.20 | -0.63% | 8 |
| Jul 17, 2026 | 898.40 | 909.00 | 898.40 | 906.90 | 906.90 | 1.23% | 4,508 |
| Jul 16, 2026 | 883.20 | 883.20 | 883.20 | 895.85 | 895.85 | 1.29% | 6 |
| Jul 15, 2026 | 890.80 | 890.80 | 886.90 | 884.45 | 884.45 | -0.81% | - |
| Jul 14, 2026 | 891.70 | 891.70 | 891.70 | 891.70 | 891.70 | 0.22% | - |