Stack BTC Plc (AQU:STAK)
London · Delayed Price · Currency is GBP · Price in GBX 5.38
0.00 (0.00%)
At close: Jul 20, 2026
Stack BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Jul 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Jul 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.27% | - |
| Jul 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.38% | - |
| Jul 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 10, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 6.82% | - |
| Jul 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -13.73% | - |
| Jul 6, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | - |
| Jul 3, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 4.08% | - |
| Jul 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jul 1, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jun 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -2.00% | - |
| Jun 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jun 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jun 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.96% | - |
| Jun 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.92% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.89% | - |
| Jun 22, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 19, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 18, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.85% | - |
| Jun 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.88% | - |
| Jun 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -5.56% | - |
| Jun 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Jun 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14.29% | - |
| Jun 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 11.36% | - |
| 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 | - | - |