Stack BTC Plc (AQU:STAK)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
-0.13 (-2.22%)
At close: Jun 9, 2026
Stack BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.22% | - |
| Jun 8, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jun 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -8.16% | - |
| Jun 4, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -7.55% | - |
| Jun 3, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 2, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 1, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.85% | - |
| May 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| May 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.82% | - |
| May 18, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| May 15, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.79% | - |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.75% | - |
| May 11, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 8, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -5.00% | - |
| May 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.64% | - |
| May 6, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 8.93% | - |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | - |
| Apr 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -10.34% | - |
| Apr 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Apr 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| 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% | - |