CoinShares Bitcoin ETP (LON:BITC)
London · Delayed Price · Currency is GBP · Price in USD 81.34
-1.69 (-2.04%)
At close: Sep 23, 2026
LON:BITC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83.10 | 83.24 | 80.89 | 81.34 | - | -2.04% | 415 |
| Sep 22, 2026 | 82.20 | 83.03 | 81.99 | 83.03 | - | 0.47% | 735 |
| Sep 21, 2026 | 81.78 | 82.76 | 78.43 | 82.65 | - | 6.08% | 1,203 |
| Sep 18, 2026 | 74.82 | 77.91 | 74.67 | 77.91 | - | 5.95% | 329 |
| Sep 17, 2026 | 73.60 | 73.80 | 73.47 | 73.53 | - | 1.09% | 7 |
| Sep 16, 2026 | 72.95 | 73.15 | 72.53 | 72.74 | - | -0.93% | 183 |
| Sep 15, 2026 | 73.98 | 74.38 | 73.05 | 73.42 | - | -2.69% | 577 |
| Sep 14, 2026 | 74.91 | 75.53 | 74.61 | 75.45 | - | -0.38% | 57 |
| Sep 11, 2026 | 74.24 | 75.74 | 73.72 | 75.74 | - | 2.06% | 790 |
| Sep 10, 2026 | 75.14 | 75.50 | 74.00 | 74.21 | - | -1.59% | 82 |
| Sep 9, 2026 | 76.65 | 76.67 | 75.41 | 75.41 | - | -0.13% | 282 |
| Sep 8, 2026 | 75.40 | 75.79 | 74.85 | 75.51 | - | -0.72% | 1,745 |
| Sep 7, 2026 | 76.37 | 76.72 | 76.06 | 76.06 | - | -0.52% | 53 |
| Sep 4, 2026 | 77.95 | 78.25 | 75.99 | 76.46 | - | -1.63% | 2,433 |
| Sep 3, 2026 | 74.87 | 77.72 | 74.58 | 77.72 | - | 4.90% | 6,183 |
| Sep 2, 2026 | 75.11 | 75.11 | 73.48 | 74.09 | - | -1.11% | 7 |
| Sep 1, 2026 | 74.95 | 75.82 | 74.89 | 74.92 | - | -1.94% | 230 |
| Aug 28, 2026 | 76.78 | 76.97 | 75.74 | 76.41 | - | -1.54% | 367 |
| Aug 27, 2026 | 75.82 | 77.60 | 75.80 | 77.60 | - | 3.18% | 4,889 |
| Aug 26, 2026 | 75.99 | 76.10 | 74.76 | 75.21 | - | -1.39% | 48 |
| Aug 25, 2026 | 77.51 | 77.68 | 75.38 | 76.27 | - | -0.80% | 411 |
| Aug 24, 2026 | 74.60 | 76.88 | 74.38 | 76.88 | - | 2.93% | 939 |
| Aug 21, 2026 | 72.76 | 75.45 | 72.76 | 74.69 | - | 7.20% | 2,001 |
| Aug 20, 2026 | 69.18 | 69.69 | 67.19 | 69.68 | - | 6.00% | 2,190 |
| Aug 19, 2026 | 61.84 | 66.86 | 61.84 | 65.73 | - | 5.45% | 10,037 |
| Aug 18, 2026 | 61.82 | 62.33 | 61.76 | 62.33 | - | 1.20% | 728 |
| Aug 17, 2026 | 61.22 | 61.59 | 60.89 | 61.59 | - | 1.90% | 13 |
| Aug 14, 2026 | 60.32 | 60.65 | 60.20 | 60.44 | - | -1.23% | 3,017 |
| Aug 13, 2026 | 61.44 | 61.50 | 61.11 | 61.20 | - | 0.21% | 319 |
| Aug 12, 2026 | 61.25 | 61.69 | 61.07 | 61.07 | - | -0.56% | 649 |
| Aug 11, 2026 | 61.52 | 61.91 | 61.31 | 61.41 | - | -0.84% | 8 |
| Aug 10, 2026 | 62.82 | 62.84 | 61.90 | 61.93 | - | -1.01% | 16 |
| Aug 7, 2026 | 61.89 | 62.87 | 61.85 | 62.56 | - | 0.36% | 4,964 |
| Aug 6, 2026 | 61.98 | 62.39 | 61.98 | 62.34 | - | 0.49% | 603 |
| Aug 5, 2026 | 61.72 | 62.03 | 61.61 | 62.03 | - | 0.89% | 2,849 |
| Aug 4, 2026 | 61.24 | 61.69 | 61.01 | 61.49 | - | 0.38% | 13,807 |
| Aug 3, 2026 | 60.19 | 61.48 | 59.93 | 61.25 | - | 1.83% | 6,539 |
| Jul 31, 2026 | 61.72 | 61.81 | 60.15 | 60.15 | - | -3.32% | 7,095 |
| Jul 30, 2026 | 61.58 | 62.39 | 61.55 | 62.22 | - | 0.97% | 2,407 |
| Jul 29, 2026 | 61.91 | 62.10 | 61.61 | 61.62 | - | 0.53% | 940 |
| Jul 28, 2026 | 61.12 | 61.29 | 60.45 | 61.29 | - | -1.38% | 1,219 |
| Jul 27, 2026 | 62.01 | 62.93 | 62.01 | 62.15 | - | 0.78% | 333 |
| Jul 24, 2026 | 61.38 | 63.27 | 61.38 | 61.67 | - | -1.15% | 1,816 |
| Jul 23, 2026 | 62.97 | 63.32 | 62.39 | 62.39 | - | -1.88% | 2,256 |
| Jul 22, 2026 | 63.18 | 63.58 | 63.18 | 63.58 | - | -0.81% | 79 |
| Jul 21, 2026 | 63.43 | 64.29 | 63.43 | 64.10 | - | 2.61% | 26 |
| Jul 20, 2026 | 61.52 | 62.51 | 61.49 | 62.47 | - | 2.66% | 1,984 |
| Jul 17, 2026 | 60.57 | 60.87 | 60.20 | 60.85 | - | -2.41% | 20 |
| Jul 16, 2026 | 61.70 | 62.36 | 61.53 | 62.36 | - | -0.88% | 4,203 |
| Jul 15, 2026 | 62.39 | 63.02 | 62.06 | 62.91 | - | 1.43% | 259 |