London BTC Company Limited BTC
LSE · United Kingdom · Technology Services
GBp 1.850.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.85 | 0.00% | GBp 1.82 | GBp 1.92 | GBp 1.70 | 718.79K |
| 2026-10-01 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.82 | GBp 1.71 | 657.26K |
| 2026-09-30 | GBp 1.85 | +4.23% | GBp 1.80 | GBp 1.90 | GBp 1.73 | 6.48M |
| 2026-09-29 | GBp 1.77 | +1.43% | GBp 1.75 | GBp 1.90 | GBp 1.71 | 7.04M |
| 2026-09-28 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.65 | 204.68K |
| 2026-09-25 | GBp 1.75 | +2.94% | GBp 1.70 | GBp 1.90 | GBp 1.60 | 459.52K |
| 2026-09-24 | GBp 1.70 | -12.82% | GBp 1.95 | GBp 1.90 | GBp 1.65 | 484.51K |
| 2026-09-23 | GBp 1.95 | -7.14% | GBp 2.00 | GBp 2.06 | GBp 1.90 | 931.65K |
| 2026-09-22 | GBp 2.10 | -8.70% | GBp 2.30 | GBp 2.40 | GBp 2.00 | 1.75M |
| 2026-09-21 | GBp 2.30 | +35.29% | GBp 1.90 | GBp 2.40 | GBp 1.82 | 9.48M |
| 2026-09-18 | GBp 1.70 | -5.56% | GBp 1.80 | GBp 1.83 | GBp 1.70 | 460.78K |
| 2026-09-17 | GBp 1.80 | -2.70% | GBp 1.85 | GBp 1.80 | GBp 1.70 | 870.13K |
| 2026-09-16 | GBp 1.85 | -2.63% | GBp 1.90 | GBp 1.83 | GBp 1.80 | 246.87K |
| 2026-09-15 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.91 | GBp 1.80 | 190.44K |
| 2026-09-14 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.10 | GBp 1.81 | 4.92M |
| 2026-09-11 | GBp 1.90 | -5.00% | GBp 2.00 | GBp 1.92 | GBp 1.90 | 211.70K |
| 2026-09-10 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 431.78K |
| 2026-09-09 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 1.99 | GBp 1.90 | 67.41K |
| 2026-09-08 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.14 | GBp 1.90 | 5.19M |
| 2026-09-07 | GBp 2.00 | +2.56% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 6.49M |
| 2026-09-04 | GBp 1.95 | -2.50% | GBp 2.00 | GBp 2.14 | GBp 1.90 | 466.35K |
| 2026-09-03 | GBp 2.00 | -6.54% | GBp 2.00 | GBp 2.00 | GBp 1.91 | 82.17K |
| 2026-09-02 | GBp 2.14 | +9.74% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 12.72M |
| 2026-09-01 | GBp 1.95 | -7.14% | GBp 2.10 | GBp 2.08 | GBp 1.91 | 754.85K |
| 2026-08-28 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.09 | GBp 2.00 | 196.09K |
| 2026-08-27 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.12 | GBp 2.00 | 99.53K |
| 2026-08-26 | GBp 2.10 | -4.55% | GBp 2.10 | GBp 2.30 | GBp 2.09 | 571.87K |
| 2026-08-25 | GBp 2.20 | 0.00% | GBp 2.15 | GBp 2.20 | GBp 2.00 | 1.86M |
| 2026-08-24 | GBp 2.20 | +10.00% | GBp 2.00 | GBp 2.30 | GBp 2.00 | 8.17M |
| 2026-08-21 | GBp 2.00 | +15.94% | GBp 1.73 | GBp 2.07 | GBp 1.73 | 2.33M |
| 2026-08-20 | GBp 1.73 | +13.11% | GBp 1.52 | GBp 1.80 | GBp 1.50 | 11.31M |
| 2026-08-19 | GBp 1.52 | +1.67% | GBp 1.52 | GBp 1.58 | GBp 1.45 | 223.24K |
| 2026-08-18 | GBp 1.50 | -1.64% | GBp 1.52 | GBp 1.59 | GBp 1.50 | 129.01K |
| 2026-08-17 | GBp 1.52 | -7.58% | GBp 1.52 | GBp 1.60 | GBp 1.45 | 4.16M |
| 2026-08-14 | GBp 1.65 | +3.12% | GBp 1.60 | GBp 1.65 | GBp 1.47 | 381.07K |
| 2026-08-13 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.58 | GBp 1.50 | 181.05K |
| 2026-08-12 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.62 | GBp 1.55 | 87.07K |
| 2026-08-11 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.63 | GBp 1.52 | 23.81K |
| 2026-08-10 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.51 | 10.97M |
| 2026-08-07 | GBp 1.65 | +6.45% | GBp 1.55 | GBp 1.69 | GBp 1.50 | 541.59K |
| 2026-08-06 | GBp 1.55 | +3.33% | GBp 1.55 | GBp 1.60 | GBp 1.59 | 108.53K |
| 2026-08-05 | GBp 1.50 | +3.45% | GBp 1.70 | GBp 1.80 | GBp 1.50 | 16.74M |
| 2026-08-04 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.47 | GBp 1.40 | 339.65K |
| 2026-08-03 | GBp 1.45 | -6.45% | GBp 1.55 | GBp 1.55 | GBp 1.40 | 568.23K |
| 2026-07-31 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 1.51M |
| 2026-07-30 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.59 | GBp 1.47 | 475.65K |
| 2026-07-29 | GBp 1.55 | +3.33% | GBp 1.50 | GBp 1.58 | GBp 1.42 | 74.09K |
| 2026-07-28 | GBp 1.50 | +3.45% | GBp 1.45 | GBp 1.50 | GBp 1.43 | 4.02M |
| 2026-07-27 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 53.32K |
| 2026-07-24 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.43 | 7.71M |
| 2026-07-23 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.49 | GBp 1.49 | 66.43K |
| 2026-07-22 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.49 | GBp 1.43 | 48.99K |
| 2026-07-21 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.49 | GBp 1.42 | 163.13K |
| 2026-07-20 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.48 | 5.07M |
| 2026-07-17 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.49 | GBp 1.49 | 79.54K |
| 2026-07-16 | GBp 1.45 | -2.03% | GBp 1.45 | GBp 1.49 | GBp 1.47 | 93.10K |
| 2026-07-15 | GBp 1.48 | +5.71% | GBp 1.50 | GBp 1.58 | GBp 1.47 | 1.49M |
| 2026-07-14 | GBp 1.40 | -8.50% | GBp 1.45 | GBp 1.53 | GBp 1.40 | 7.07M |
| 2026-07-13 | GBp 1.53 | +5.52% | GBp 1.45 | GBp 1.53 | GBp 1.40 | 4.27M |
| 2026-07-10 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.47 | GBp 1.46 | 64.83K |
| 2026-07-09 | GBp 1.45 | -5.23% | GBp 1.45 | GBp 1.50 | GBp 1.47 | 13.55M |
| 2026-07-08 | GBp 1.53 | 0.00% | GBp 1.45 | GBp 1.53 | GBp 1.47 | 37.01K |
| 2026-07-07 | GBp 1.53 | +5.52% | GBp 1.45 | GBp 1.53 | GBp 1.43 | 182.67K |
| 2026-07-06 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 962.80K |
| 2026-07-03 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.53 | GBp 1.47 | 413.52K |
| 2026-07-02 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.47 | GBp 1.42 | 184.04K |
| 2026-07-01 | GBp 1.45 | -3.33% | GBp 1.50 | GBp 1.50 | GBp 1.41 | 4.39M |
| 2026-06-30 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 858.83K |
| 2026-06-29 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.56 | GBp 1.48 | 8.58M |
| 2026-06-26 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.63 | GBp 1.50 | 776.48K |
| 2026-06-25 | GBp 1.55 | -4.91% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 498.84K |
| 2026-06-24 | GBp 1.63 | +5.16% | GBp 1.55 | GBp 1.63 | GBp 1.54 | 818.38K |
| 2026-06-23 | GBp 1.55 | -9.09% | GBp 1.60 | GBp 1.68 | GBp 1.53 | 6.66M |
| 2026-06-22 | GBp 1.71 | +3.33% | GBp 1.65 | GBp 1.71 | GBp 1.52 | 2.28M |
| 2026-06-19 | GBp 1.65 | -10.81% | GBp 1.85 | GBp 1.93 | GBp 1.61 | 5.81M |
| 2026-06-18 | GBp 1.85 | +5.71% | GBp 1.85 | GBp 1.97 | GBp 1.72 | 763.08K |
| 2026-06-17 | GBp 1.75 | +8.02% | GBp 1.70 | GBp 1.88 | GBp 1.60 | 5.35M |
| 2026-06-16 | GBp 1.62 | -11.72% | GBp 1.70 | GBp 1.84 | GBp 1.62 | 31.10K |
| 2026-06-15 | GBp 1.84 | +7.94% | GBp 1.70 | GBp 1.84 | GBp 1.64 | 13.47M |
| 2026-06-12 | GBp 1.70 | +3.03% | GBp 1.70 | GBp 1.81 | GBp 1.65 | 151.14K |
| 2026-06-11 | GBp 1.65 | -1.49% | GBp 1.70 | GBp 1.84 | GBp 1.65 | 140.12K |
| 2026-06-10 | GBp 1.67 | -7.71% | GBp 1.70 | GBp 1.78 | GBp 1.60 | 5.53M |
| 2026-06-09 | GBp 1.82 | +10.00% | GBp 1.65 | GBp 1.84 | GBp 1.63 | 617.46K |
| 2026-06-08 | GBp 1.65 | -2.94% | GBp 1.65 | GBp 1.80 | GBp 1.61 | 5.06M |
| 2026-06-05 | GBp 1.70 | -2.86% | GBp 1.75 | GBp 1.75 | GBp 1.61 | 19.60M |
| 2026-06-04 | GBp 1.75 | +6.06% | GBp 1.60 | GBp 1.81 | GBp 1.55 | 1.61M |
| 2026-06-03 | GBp 1.65 | -28.26% | GBp 2.15 | GBp 2.20 | GBp 1.25 | 12.88M |
| 2026-06-02 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.40 | GBp 2.21 | 7.21M |
| 2026-06-01 | GBp 2.30 | -4.17% | GBp 2.40 | GBp 2.23 | GBp 2.21 | 386.22K |
| 2026-05-29 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.60 | GBp 2.23 | 116.35K |