London BTC Company Limited (LON:BTC)
London · Delayed Price · Currency is GBP · Price in GBX 2.090
+0.040 (1.95%)
Mar 20, 2026, 8:25 AM GMT
London BTC Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | - | 1.95% | 300,000 |
| Mar 19, 2026 | 2.05 | 2.10 | 2.09 | 2.05 | 2.05 | -2.38% | 61,184 |
| Mar 18, 2026 | 2.10 | 2.20 | 2.08 | 2.10 | 2.10 | - | 322,000 |
| Mar 17, 2026 | 2.10 | 2.20 | 2.06 | 2.10 | 2.10 | - | 562,113 |
| Mar 16, 2026 | 2.10 | 2.20 | 2.05 | 2.10 | 2.10 | -2.33% | 583,545 |
| Mar 13, 2026 | 2.15 | 2.30 | 2.14 | 2.15 | 2.15 | -2.27% | 1,552,791 |
| Mar 12, 2026 | 2.15 | 2.40 | 2.17 | 2.20 | 2.20 | 2.33% | 288,473 |
| Mar 11, 2026 | 2.20 | 2.37 | 2.17 | 2.15 | 2.15 | -2.27% | 114,584 |
| Mar 10, 2026 | 2.15 | 2.38 | 2.03 | 2.20 | 2.20 | 2.33% | 894,024 |
| Mar 9, 2026 | 2.20 | 2.19 | 2.00 | 2.15 | 2.15 | -2.27% | 572,186 |
| Mar 6, 2026 | 2.20 | 2.25 | 2.13 | 2.20 | 2.20 | -4.35% | 552,840 |
| Mar 5, 2026 | 2.10 | 2.40 | 1.96 | 2.30 | 2.30 | 12.20% | 1,711,320 |
| Mar 4, 2026 | 1.95 | 2.19 | 1.85 | 2.05 | 2.05 | 5.13% | 358,112 |
| Mar 3, 2026 | 1.90 | 2.07 | 1.81 | 1.95 | 1.95 | 2.63% | 339,585 |
| Mar 2, 2026 | 2.05 | 2.00 | 1.80 | 1.90 | 1.90 | -9.52% | 1,597,883 |
| Feb 27, 2026 | 2.10 | 2.19 | 2.11 | 2.10 | 2.10 | - | 66,268 |
| Feb 26, 2026 | 1.95 | 2.24 | 1.95 | 2.10 | 2.10 | 7.69% | 1,729,254 |
| Feb 25, 2026 | 2.05 | 2.07 | 1.91 | 1.95 | 1.95 | -4.88% | 530,745 |
| Feb 24, 2026 | 2.05 | 2.09 | 2.00 | 2.05 | 2.05 | - | 76,105 |
| Feb 23, 2026 | 2.10 | 2.17 | 2.00 | 2.05 | 2.05 | -2.38% | 485,621 |
| Feb 20, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 156,015 |
| Feb 19, 2026 | 2.10 | 2.20 | 2.08 | 2.10 | 2.10 | - | 107,765 |
| Feb 18, 2026 | 2.00 | 2.20 | 1.90 | 2.10 | 2.10 | 5.00% | 781,597 |
| Feb 17, 2026 | 1.95 | 2.10 | 1.90 | 2.00 | 2.00 | 2.56% | 260,285 |
| Feb 16, 2026 | 1.90 | 2.00 | 1.93 | 1.95 | 1.95 | 2.63% | 952,758 |
| Feb 13, 2026 | 1.85 | 2.00 | 1.86 | 1.90 | 1.90 | 5.56% | 333,176 |
| Feb 12, 2026 | 1.90 | 1.95 | 1.80 | 1.80 | 1.80 | -5.26% | 315,535 |
| Feb 11, 2026 | 2.15 | 2.09 | 1.80 | 1.90 | 1.90 | -9.52% | 693,230 |
| Feb 10, 2026 | 2.10 | 2.13 | 2.00 | 2.10 | 2.10 | - | 1,130,246 |
| Feb 9, 2026 | 2.05 | 2.24 | 1.98 | 2.10 | 2.10 | - | 248,041 |
| Feb 6, 2026 | 1.95 | 2.10 | 1.85 | 2.10 | 2.10 | 7.69% | 676,572 |
| Feb 5, 2026 | 2.05 | 2.10 | 1.93 | 1.95 | 1.95 | -4.88% | 912,709 |
| Feb 4, 2026 | 2.50 | 2.50 | 2.00 | 2.05 | 2.05 | -18.00% | 1,561,338 |
| Feb 3, 2026 | 2.50 | 2.50 | 2.30 | 2.50 | 2.50 | - | 913,696 |
| Feb 2, 2026 | 2.45 | 2.70 | 2.20 | 2.50 | 2.50 | -5.66% | 409,560 |
| Jan 30, 2026 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | 1.92% | 1,097,436 |
| Jan 29, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 2,756,255 |
| Jan 28, 2026 | 2.65 | 2.70 | 2.50 | 2.60 | 2.60 | -1.89% | 1,260,048 |
| Jan 27, 2026 | 2.75 | 2.80 | 2.60 | 2.65 | 2.65 | -3.64% | 493,038 |
| Jan 26, 2026 | 2.95 | 2.91 | 2.67 | 2.75 | 2.75 | -6.78% | 687,215 |
| Jan 23, 2026 | 3.10 | 3.10 | 2.90 | 2.95 | 2.95 | -4.84% | 661,586 |
| Jan 22, 2026 | 3.15 | 3.28 | 3.10 | 3.10 | 3.10 | -1.59% | 155,580 |
| Jan 21, 2026 | 3.25 | 3.27 | 3.00 | 3.15 | 3.15 | -3.08% | 459,912 |
| Jan 20, 2026 | 3.10 | 3.40 | 3.15 | 3.25 | 3.25 | 1.56% | 944,542 |
| Jan 19, 2026 | 3.35 | 3.50 | 3.05 | 3.20 | 3.20 | -5.88% | 972,653 |
| Jan 16, 2026 | 3.75 | 3.75 | 3.30 | 3.40 | 3.40 | -9.33% | 900,661 |
| Jan 15, 2026 | 3.85 | 3.95 | 3.60 | 3.75 | 3.75 | -5.06% | 2,313,730 |
| Jan 14, 2026 | 3.95 | 4.40 | 3.73 | 3.95 | 3.95 | 1.80% | 3,761,363 |
| Jan 13, 2026 | 3.95 | 4.10 | 3.80 | 3.88 | 3.88 | -2.51% | 1,974,272 |
| Jan 12, 2026 | 3.10 | 4.17 | 3.00 | 3.98 | 3.98 | 28.39% | 3,080,495 |