Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

21s Bitcoin (ABTC) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 28.23 28.26 28.09 28.85 4,368
21st Aug 2025 (Thu) 28.16 28.23 28.16 28.16 2,460
20th Aug 2025 (Wed) 28.12 28.25 27.97 28.39 1,349
19th Aug 2025 (Tue) 28.59 28.60 28.22 28.26 5,920
18th Aug 2025 (Mon) 28.50 28.58 28.34 28.625 3,072
15th Aug 2025 (Fri) 29.39 29.43 28.94 28.875 4,476
14th Aug 2025 (Thu) 30.08 30.08 29.15 29.205 679
13th Aug 2025 (Wed) 29.62 29.62 29.62 29.74 164
12th Aug 2025 (Tue) 29.67 29.67 29.67 29.67 164
11th Aug 2025 (Mon) 28.94 29.98 28.94 29.98 0
8th Aug 2025 (Fri) 29.09 29.09 28.94 28.94 0
7th Aug 2025 (Thu) 29.09 29.09 29.09 29.09 1,000
6th Aug 2025 (Wed) 28.425 28.83 28.425 28.83 0
5th Aug 2025 (Tue) 28.93 28.93 28.425 28.425 0
4th Aug 2025 (Mon) 28.88 28.88 28.88 28.93 164
1st Aug 2025 (Fri) 29.11 29.16 29.09 28.99 984
31st Jul 2025 (Thu) 30.13 30.13 30.13 29.89 328
30th Jul 2025 (Wed) 29.495 29.79 29.495 29.79 0
29th Jul 2025 (Tue) 29.83 29.83 29.55 29.495 1,014
28th Jul 2025 (Mon) 29.51 29.51 29.51 29.57 164
25th Jul 2025 (Fri) 28.71 28.71 28.71 28.81 164
24th Jul 2025 (Thu) 29.28 29.57 29.28 29.47 698
23rd Jul 2025 (Wed) 29.51 29.51 29.175 29.175 0
22nd Jul 2025 (Tue) 29.33 29.42 29.33 29.51 224
21st Jul 2025 (Mon) 29.62 29.63 29.62 29.465 328
18th Jul 2025 (Fri) 29.42 29.42 29.42 29.35 164
17th Jul 2025 (Thu) 29.71 29.72 29.69 29.63 1,148
16th Jul 2025 (Wed) 29.09 29.77 29.09 29.77 0
15th Jul 2025 (Tue) 29.16 29.60 29.15 29.09 2,624
14th Jul 2025 (Mon) 30.21 30.21 30.21 30.01 6
11th Jul 2025 (Fri) 29.09 29.24 29.09 29.24 620
10th Jul 2025 (Thu) 26.89 27.52 26.89 27.52 0
9th Jul 2025 (Wed) 26.82 26.83 26.82 26.89 320
8th Jul 2025 (Tue) 26.66 26.76 26.66 26.76 0
7th Jul 2025 (Mon) 26.515 26.66 26.515 26.66 0
4th Jul 2025 (Fri) 26.905 26.905 26.515 26.515 0
3rd Jul 2025 (Thu) 26.91 26.91 26.91 26.905 164
2nd Jul 2025 (Wed) 26.10 26.18 26.10 26.675 820
1st Jul 2025 (Tue) 25.90 26.00 25.84 25.925 1,968
30th Jun 2025 (Mon) 26.125 26.23 26.125 26.23 0
27th Jun 2025 (Fri) 26.125 26.125 26.125 26.125 0
26th Jun 2025 (Thu) 26.365 26.365 26.125 26.125 0
25th Jun 2025 (Wed) 26.57 26.57 26.56 26.365 492
24th Jun 2025 (Tue) 25.225 26.015 25.225 26.015 0
23rd Jun 2025 (Mon) 25.43 25.43 25.37 25.225 744
FTSE 100 Latest
Value9,321.40
Change12.20