Stack BTC Plc (AQU:STAK)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
-1.13 (-13.04%)
At close: Apr 27, 2026
Stack BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -13.04% | - |
| Apr 24, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Apr 23, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Apr 22, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Apr 21, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -5.48% | - |
| Apr 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.39% | - |
| Apr 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Apr 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.13% | - |
| Apr 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Apr 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.88% | - |
| Apr 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | - |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.67% | - |
| Apr 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 7.14% | - |
| Apr 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Apr 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 14.75% | - |
| Mar 31, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -7.58% | - |
| Mar 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -9.59% | - |
| Mar 27, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.82% | - |
| Mar 26, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -4.05% | - |
| Mar 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Mar 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.49% | - |
| Mar 23, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.28% | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.70% | - |
| Mar 19, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| Mar 18, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -17.35% | - |
| Mar 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -7.55% | - |
| Mar 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 7.07% | - |
| Mar 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 7.61% | - |
| Mar 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -18.58% | - |
| Mar 11, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -15.04% | - |
| Mar 10, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 33.00% | - |
| Mar 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 104.08% | - |
| Mar 6, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 8.89% | - |
| Mar 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 4, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.17% | - |
| Mar 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Mar 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | - |
| Feb 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 175.00% | - |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |