Close
Company Search
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!

abrdn Future Real Estate UCITS ETF USD Accumulating ETF (AREG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 820.40p SI Trade
 12:35:55 - 25-Mar-26
Unknown* 0 821.70p SI Trade
 13:06:22 - 23-Mar-26
Sell* 26 821.50p Automatic Execution
 13:06:22 - 23-Mar-26
Unknown* 0 813.00p SI Trade
 08:00:32 - 23-Mar-26
Sell* 11 835.10p Automatic Execution
 15:16:12 - 20-Mar-26
Sell* 10 843.50p Automatic Execution
 09:51:21 - 20-Mar-26
Sell* 7 848.30p Automatic Execution
 11:40:19 - 19-Mar-26
Sell* 7 848.30p SI Trade
 11:40:16 - 19-Mar-26
Unknown* 0 866.90p SI Trade
 15:13:47 - 17-Mar-26
Buy* 1 866.60p SI Trade
 15:54:06 - 16-Mar-26
Sell* 2 861.70p SI Trade
 15:41:31 - 16-Mar-26
Sell* 16 861.80p Automatic Execution
 15:41:30 - 16-Mar-26
Sell* 2 866.80p Automatic Execution
 15:35:00 - 16-Mar-26
Buy* 1 885.60p SI Trade
 13:30:37 - 16-Mar-26
Unknown* 0 866.20p SI Trade
 11:50:16 - 16-Mar-26
Buy* 3 866.00p Automatic Execution
 11:50:15 - 16-Mar-26
Unknown* 0 866.00p SI Trade
 11:50:11 - 16-Mar-26
Buy* 7 866.20p Automatic Execution
 11:50:11 - 16-Mar-26
Buy* 1 863.10p SI Trade
 14:57:05 - 13-Mar-26
Unknown* 0 863.30p SI Trade
 14:56:52 - 13-Mar-26
Buy* 2 863.30p Automatic Execution
 14:56:52 - 13-Mar-26
Buy* 15 863.50p Automatic Execution
 14:56:40 - 13-Mar-26
Unknown* 0 861.60p SI Trade
 14:22:02 - 13-Mar-26
Sell* 16 861.60p Automatic Execution
 14:22:02 - 13-Mar-26
Buy* 2 873.90p SI Trade
 13:30:33 - 13-Mar-26
Buy* 15 874.40p Automatic Execution
 13:30:23 - 13-Mar-26
Buy* 1 853.10p SI Trade
 13:54:38 - 12-Mar-26
Sell* 2 851.20p SI Trade
 12:16:19 - 12-Mar-26
Sell* 2 860.70p Automatic Execution
 13:34:07 - 11-Mar-26
Unknown* 0 864.50p SI Trade
 13:26:57 - 11-Mar-26
Sell* 1 863.10p Automatic Execution
 13:36:01 - 10-Mar-26
Buy* 1 867.00p SI Trade
 13:08:43 - 10-Mar-26
Buy* 7 867.10p Automatic Execution
 13:08:43 - 10-Mar-26
Buy* 1 870.20p SI Trade
 09:11:27 - 10-Mar-26
Buy* 9 870.30p Automatic Execution
 09:11:27 - 10-Mar-26
Sell* 1,110 855.00p Automatic Execution
 08:14:30 - 09-Mar-26
Sell* 3,890 855.00p Automatic Execution
 08:14:30 - 09-Mar-26
Buy* 1 859.40p Automatic Execution
 08:01:06 - 09-Mar-26
Sell* 1 872.30p SI Trade
 11:07:48 - 06-Mar-26
Sell* 3 872.50p Automatic Execution
 11:07:48 - 06-Mar-26
Sell* 1 872.70p SI Trade
 09:50:28 - 06-Mar-26
Sell* 4 872.70p Automatic Execution
 09:50:28 - 06-Mar-26
Buy* 1 879.80p Automatic Execution
 08:01:19 - 06-Mar-26
Buy* 1 880.50p Automatic Execution
 15:08:36 - 05-Mar-26
Unknown* 0 885.50p SI Trade
 12:50:11 - 04-Mar-26
Sell* 1 883.80p Automatic Execution
 11:28:43 - 04-Mar-26
Unknown* 0 881.80p SI Trade
 08:03:23 - 04-Mar-26
Buy* 1 882.00p SI Trade
 08:03:23 - 04-Mar-26
Buy* 1 882.00p Automatic Execution
 08:03:23 - 04-Mar-26
Sell* 5 882.20p Automatic Execution
 09:21:02 - 03-Mar-26
Sell* 20 882.20p Automatic Execution
 09:20:33 - 03-Mar-26
Buy* 15 885.90p Automatic Execution
 09:16:17 - 03-Mar-26
Unknown* 0 894.90p SI Trade
 08:01:09 - 27-Feb-26
Buy* 1 894.90p SI Trade
 08:01:06 - 27-Feb-26
Buy* 1 894.90p Automatic Execution
 08:01:06 - 27-Feb-26
Buy* 1 894.90p SI Trade
 08:01:04 - 27-Feb-26
Buy* 1 894.90p Automatic Execution
 08:01:04 - 27-Feb-26
Unknown* 0 895.10p SI Trade
 08:01:01 - 27-Feb-26
Buy* 1 895.10p Automatic Execution
 08:01:01 - 27-Feb-26
Unknown* 0 890.60p SI Trade
 12:35:08 - 26-Feb-26
Buy* 1 890.40p Automatic Execution
 09:59:11 - 26-Feb-26
Unknown* 0 884.40p SI Trade
 10:52:56 - 25-Feb-26
Unknown* 0 882.50p SI Trade
 08:00:42 - 25-Feb-26
Sell* 1 886.50p Automatic Execution
 13:07:40 - 24-Feb-26
Unknown* 0 888.10p SI Trade
 08:00:36 - 24-Feb-26
Buy* 1 888.10p Automatic Execution
 08:00:36 - 24-Feb-26
Unknown* 0 888.10p SI Trade
 08:00:35 - 24-Feb-26
Buy* 10 888.30p Automatic Execution
 08:00:31 - 24-Feb-26
Unknown* 0 881.70p SI Trade
 08:01:44 - 23-Feb-26
Unknown* 0 881.70p SI Trade
 08:01:38 - 23-Feb-26
Unknown* 0 881.70p SI Trade
 08:01:38 - 23-Feb-26
Buy* 1 881.70p Automatic Execution
 08:01:38 - 23-Feb-26
Unknown* 0 883.90p SI Trade
 15:30:35 - 20-Feb-26
Buy* 3 883.90p Automatic Execution
 15:30:33 - 20-Feb-26
Unknown* 0 878.60p SI Trade
 11:13:32 - 19-Feb-26
Unknown* 0 878.60p SI Trade
 11:13:20 - 19-Feb-26
Buy* 1 878.60p Automatic Execution
 11:13:20 - 19-Feb-26
Buy* 7 878.50p Automatic Execution
 11:13:20 - 19-Feb-26
Unknown* 0 891.30p SI Trade
 08:03:08 - 18-Feb-26
Unknown* 0 891.30p SI Trade
 08:03:05 - 18-Feb-26
Buy* 1 891.30p Automatic Execution
 08:03:05 - 18-Feb-26
Buy* 5,000 874.60p Automatic Execution
 08:44:43 - 17-Feb-26
Buy* 5,000 874.70p Automatic Execution
 08:44:09 - 17-Feb-26
Sell* 155 878.50p Automatic Execution
 08:04:05 - 17-Feb-26
Buy* 156 874.70p Suspected BUY Trade
 08:00:00 - 17-Feb-26
Unknown* 0 871.40p SI Trade
 12:00:51 - 16-Feb-26
Unknown* 0 874.90p SI Trade
 08:00:51 - 16-Feb-26
Buy* 1 865.70p Automatic Execution
 09:07:08 - 13-Feb-26
Buy* 1,736 874.00p Automatic Execution
 13:45:31 - 12-Feb-26
Buy* 1 869.00p Automatic Execution
 08:51:21 - 12-Feb-26
Buy* 1 869.00p Automatic Execution
 08:51:21 - 12-Feb-26
Sell* 1 865.00p Automatic Execution
 08:51:09 - 12-Feb-26
Sell* 1 865.00p Automatic Execution
 08:51:09 - 12-Feb-26
Unknown* 0 872.00p SI Trade
 08:01:34 - 12-Feb-26
Buy* 1 872.30p SI Trade
 08:01:23 - 12-Feb-26
Buy* 1 872.30p Automatic Execution
 08:01:23 - 12-Feb-26
Buy* 1 872.30p SI Trade
 08:01:00 - 12-Feb-26
Buy* 1 872.30p Automatic Execution
 08:01:00 - 12-Feb-26
Unknown* 0 872.60p SI Trade
 08:00:41 - 12-Feb-26
Buy* 1 872.60p Automatic Execution
 08:00:41 - 12-Feb-26
Buy* 11 872.60p Automatic Execution
 08:00:31 - 12-Feb-26
Sell* 3,309 863.50p Automatic Execution
 13:55:21 - 11-Feb-26
Buy* 1,736 863.802p Suspected BUY Trade
 09:30:31 - 11-Feb-26
Buy* 10 866.20p Automatic Execution
 08:04:50 - 11-Feb-26
Unknown* 0 851.20p SI Trade
 08:02:08 - 10-Feb-26
Buy* 3 851.50p Automatic Execution
 08:00:31 - 10-Feb-26
Buy* 4 850.70p Automatic Execution
 08:05:09 - 09-Feb-26
Unknown* 0 831.40p SI Trade
 08:52:26 - 05-Feb-26
Unknown* 0 825.40p SI Trade
 08:04:49 - 04-Feb-26
Unknown* 0 825.70p SI Trade
 08:03:55 - 04-Feb-26
Buy* 1 825.70p Automatic Execution
 08:03:55 - 04-Feb-26
Unknown* 0 821.50p SI Trade
 08:02:56 - 04-Feb-26
Unknown* 0 817.20p SI Trade
 08:02:56 - 04-Feb-26
Sell* 2 815.50p Automatic Execution
 15:35:12 - 03-Feb-26
Buy* 1 820.90p Automatic Execution
 12:03:15 - 03-Feb-26
Buy* 1 820.70p Automatic Execution
 11:53:11 - 03-Feb-26
Buy* 2 820.70p Automatic Execution
 11:53:10 - 03-Feb-26
Unknown* 0 820.40p SI Trade
 08:01:01 - 03-Feb-26
Unknown* 0 820.70p SI Trade
 08:00:44 - 03-Feb-26
Buy* 1 820.60p Automatic Execution
 08:00:44 - 03-Feb-26
Buy* 2 818.20p Automatic Execution
 14:27:03 - 30-Jan-26
Buy* 1 813.30p Automatic Execution
 08:02:01 - 28-Jan-26
Unknown* 0 808.40p SI Trade
 14:35:45 - 27-Jan-26
Buy* 1 808.20p Automatic Execution
 14:35:31 - 27-Jan-26
Unknown* 0 808.20p SI Trade
 14:35:30 - 27-Jan-26
Sell* 1 808.90p Automatic Execution
 08:00:57 - 27-Jan-26
Buy* 1 813.70p Automatic Execution
 13:12:11 - 26-Jan-26
Buy* 2 832.20p Automatic Execution
 08:05:09 - 22-Jan-26
Sell* 14 824.30p Automatic Execution
 15:43:18 - 20-Jan-26
Sell* 1,781 828.60p Automatic Execution
 10:13:09 - 20-Jan-26
Sell* 1,781 828.60p Automatic Execution
 10:13:09 - 20-Jan-26
Buy* 5,500 826.00p Automatic Execution
 09:36:09 - 20-Jan-26
Buy* 1,781 825.90p Automatic Execution
 09:36:04 - 20-Jan-26
Buy* 1,781 825.90p Automatic Execution
 09:36:04 - 20-Jan-26
Buy* 1,781 825.90p Automatic Execution
 09:36:04 - 20-Jan-26
Buy* 1,781 825.90p Automatic Execution
 09:36:04 - 20-Jan-26
Buy* 1,781 825.90p Automatic Execution
 09:36:04 - 20-Jan-26
Sell* 1 822.80p Automatic Execution
 09:30:40 - 20-Jan-26
Unknown* 0 838.00p SI Trade
 13:57:51 - 19-Jan-26
Buy* 5,500 836.10p Automatic Execution
 10:14:04 - 19-Jan-26
Buy* 5,500 836.80p Automatic Execution
 08:08:34 - 19-Jan-26
Unknown* 0 833.70p SI Trade
 14:42:27 - 16-Jan-26
Unknown* 0 830.00p SI Trade
 08:01:00 - 15-Jan-26
Buy* 3 830.20p Suspected BUY Trade
 08:00:25 - 15-Jan-26
Buy* 1 826.80p Automatic Execution
 08:01:24 - 14-Jan-26
Unknown* 0 823.40p SI Trade
 08:00:47 - 12-Jan-26
Buy* 1 823.40p SI Trade
 08:00:46 - 12-Jan-26
Buy* 1 823.40p Automatic Execution
 08:00:46 - 12-Jan-26
Buy* 1 823.70p SI Trade
 08:00:37 - 12-Jan-26
Buy* 1 823.70p Automatic Execution
 08:00:37 - 12-Jan-26
Buy* 14 823.70p Automatic Execution
 08:00:32 - 12-Jan-26
Sell* 1 825.20p Automatic Execution
 14:43:44 - 09-Jan-26
Unknown* 0 824.50p SI Trade
 10:43:15 - 09-Jan-26
Buy* 1 824.50p Automatic Execution
 10:43:11 - 09-Jan-26
Unknown* 0 824.50p SI Trade
 10:43:10 - 09-Jan-26
Buy* 1 824.40p Automatic Execution
 10:42:41 - 09-Jan-26
Sell* 8 814.80p Automatic Execution
 08:03:50 - 08-Jan-26
Buy* 1 807.10p SI Trade
 11:25:00 - 06-Jan-26
Buy* 11 807.10p SI Trade
 11:24:15 - 06-Jan-26
Buy* 11 807.00p Automatic Execution
 11:24:15 - 06-Jan-26
Unknown* 0 807.10p SI Trade
 11:22:48 - 06-Jan-26
Buy* 11 807.00p Automatic Execution
 11:22:48 - 06-Jan-26
Buy* 115 807.00p Automatic Execution
 11:21:27 - 06-Jan-26
Buy* 1 811.10p Automatic Execution
 13:42:53 - 05-Jan-26
Buy* 14 812.10p Automatic Execution
 09:35:57 - 02-Jan-26
Sell* 1 803.80p Automatic Execution
 08:02:22 - 02-Jan-26
Unknown* 0 816.90p SI Trade
 08:02:02 - 02-Jan-26
Unknown* 0 817.20p SI Trade
 08:01:56 - 02-Jan-26
Buy* 1 817.10p Automatic Execution
 08:01:56 - 02-Jan-26
Unknown* 15 789.10p Uncrossing Trade
 08:00:11 - 02-Jan-26
Buy* 1 817.10p Automatic Execution
 12:10:24 - 31-Dec-25
Buy* 15 817.10p Automatic Execution
 12:10:24 - 31-Dec-25
Buy* 189 804.90p Suspected BUY Trade
 12:35:15 - 24-Dec-25
Buy* 5,000 802.70p Automatic Execution
 08:49:07 - 24-Dec-25
Sell* 5,000 807.10p Automatic Execution
 08:01:35 - 24-Dec-25
Sell* 5,000 806.80p Automatic Execution
 08:01:17 - 24-Dec-25
Sell* 4,949 809.90p Uncrossing Trade
 08:00:23 - 24-Dec-25
Sell* 1 803.50p Automatic Execution
 11:16:03 - 23-Dec-25
Unknown* 0 806.50p SI Trade
 08:03:55 - 22-Dec-25
Unknown* 0 809.80p SI Trade
 10:34:23 - 19-Dec-25
Unknown* 0 809.80p SI Trade
 10:34:22 - 19-Dec-25
Buy* 1 809.70p Automatic Execution
 10:34:22 - 19-Dec-25
Buy* 1 810.40p Automatic Execution
 15:13:13 - 18-Dec-25
Sell* 1 806.50p Automatic Execution
 08:31:47 - 18-Dec-25
Buy* 1 811.00p Automatic Execution
 08:27:08 - 18-Dec-25
Unknown* 0 811.00p SI Trade
 10:35:21 - 17-Dec-25
Unknown* 0 811.00p SI Trade
 10:35:16 - 17-Dec-25
Buy* 1 810.90p Automatic Execution
 10:35:16 - 17-Dec-25
Unknown* 0 810.30p SI Trade
 08:02:16 - 16-Dec-25
Unknown* 0 810.60p SI Trade
 08:02:14 - 16-Dec-25
Buy* 1 810.60p Automatic Execution
 08:02:14 - 16-Dec-25
Unknown* 0 809.70p SI Trade
 08:02:41 - 15-Dec-25
Unknown* 0 816.40p SI Trade
 10:53:05 - 08-Dec-25
Unknown* 0 815.00p SI Trade
 08:42:42 - 05-Dec-25
Unknown* 0 828.80p SI Trade
 11:03:22 - 26-Nov-25
Sell* 1 828.80p Automatic Execution
 11:03:22 - 26-Nov-25
Buy* 1 833.10p Automatic Execution
 10:38:03 - 26-Nov-25
Unknown* 0 834.20p SI Trade
 08:00:43 - 26-Nov-25
Sell* 5,000 827.00p Automatic Execution
 08:03:22 - 24-Nov-25
Sell* 5,000 826.80p Automatic Execution
 08:02:36 - 24-Nov-25
FTSE 100 Latest
Value10,106.84
Change141.68