London BTC Company Limited (LON:BTC)
London · Delayed Price · Currency is GBP · Price in GBX 2.850
0.00 (0.00%)
At close: Dec 5, 2025
London BTC Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | - | 545,620 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -1.72% | 380,601 |
| Dec 3, 2025 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | 1.75% | 519,860 |
| Dec 2, 2025 | 2.95 | 2.95 | 2.80 | 2.85 | 2.85 | 1.79% | 261,252 |
| Dec 1, 2025 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -9.68% | 641,247 |
| Nov 28, 2025 | 3.15 | 3.17 | 3.00 | 3.10 | 3.10 | - | 336,101 |
| Nov 27, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 242,906 |
| Nov 26, 2025 | 3.20 | 3.30 | 3.01 | 3.15 | 3.15 | -1.56% | 585,153 |
| Nov 25, 2025 | 3.15 | 3.15 | 3.03 | 3.20 | 3.20 | - | 254,010 |
| Nov 24, 2025 | 3.22 | 3.28 | 3.05 | 3.20 | 3.20 | - | 399,697 |
| Nov 21, 2025 | 3.30 | 3.27 | 3.10 | 3.20 | 3.20 | -3.03% | 217,002 |
| Nov 20, 2025 | 3.25 | 3.28 | 3.20 | 3.30 | 3.30 | - | 200,439 |
| Nov 19, 2025 | 3.15 | 3.30 | 3.14 | 3.30 | 3.30 | 4.76% | 93,555 |
| Nov 18, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | -7.35% | 100,857 |
| Nov 17, 2025 | 3.65 | 3.60 | 3.30 | 3.40 | 3.40 | -4.23% | 199,525 |
| Nov 14, 2025 | 3.65 | 3.70 | 3.21 | 3.55 | 3.55 | -1.39% | 2,085,374 |
| Nov 13, 2025 | 3.25 | 3.50 | 3.15 | 3.60 | 3.60 | 10.43% | 1,544,750 |
| Nov 12, 2025 | 2.65 | 3.26 | 2.80 | 3.26 | 3.26 | -2.69% | 3,116,702 |
| Nov 11, 2025 | 3.35 | 3.30 | 3.30 | 3.35 | 3.35 | - | 151 |
| Nov 10, 2025 | 3.35 | 3.39 | 3.14 | 3.35 | 3.35 | 3.08% | 128,038 |
| Nov 7, 2025 | 3.25 | 3.25 | 3.14 | 3.25 | 3.25 | - | 82,604 |
| Nov 6, 2025 | 3.35 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 384,072 |
| Nov 5, 2025 | 3.65 | 3.66 | 3.13 | 3.30 | 3.30 | -9.59% | 1,166,730 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.60 | 3.65 | 3.65 | -3.95% | 1,242,952 |
| Nov 3, 2025 | 4.25 | 4.27 | 3.80 | 3.80 | 3.80 | -10.59% | 1,578,010 |
| Oct 31, 2025 | 4.35 | 4.32 | 4.20 | 4.25 | 4.25 | -2.30% | 247,353 |
| Oct 30, 2025 | 4.45 | 4.50 | 4.25 | 4.35 | 4.35 | -2.25% | 1,024,914 |
| Oct 29, 2025 | 4.45 | 4.41 | 4.40 | 4.45 | 4.45 | - | 62,435 |
| Oct 28, 2025 | 4.45 | 4.42 | 4.38 | 4.45 | 4.45 | - | 249,888 |
| Oct 27, 2025 | 4.55 | 4.55 | 4.40 | 4.45 | 4.45 | 1.14% | 807,604 |
| Oct 24, 2025 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -2.22% | 598,930 |
| Oct 23, 2025 | 4.65 | 4.66 | 4.40 | 4.50 | 4.50 | -3.23% | 604,168 |
| Oct 22, 2025 | 4.65 | 4.66 | 4.60 | 4.65 | 4.65 | - | 96,828 |
| Oct 21, 2025 | 4.70 | 4.67 | 4.60 | 4.65 | 4.65 | -1.06% | 556,879 |
| Oct 20, 2025 | 4.75 | 4.80 | 4.57 | 4.70 | 4.70 | -1.05% | 1,154,255 |
| Oct 17, 2025 | 4.90 | 4.97 | 4.60 | 4.75 | 4.75 | -3.06% | 832,749 |
| Oct 16, 2025 | 4.80 | 5.20 | 4.77 | 4.90 | 4.90 | 2.08% | 2,250,881 |
| Oct 15, 2025 | 4.90 | 4.95 | 4.71 | 4.80 | 4.80 | -2.04% | 1,281,454 |
| Oct 14, 2025 | 5.75 | 5.95 | 4.76 | 4.90 | 4.90 | -14.78% | 2,316,222 |
| Oct 13, 2025 | 6.00 | 6.25 | 5.60 | 5.75 | 5.75 | -4.17% | 307,179 |
| Oct 10, 2025 | 6.13 | 6.24 | 5.55 | 6.00 | 6.00 | -4.00% | 1,127,174 |
| Oct 9, 2025 | 6.13 | 7.40 | 6.08 | 6.25 | 6.25 | - | 7,288,771 |
| Oct 8, 2025 | 5.35 | 6.25 | 5.28 | 6.25 | 6.25 | 15.74% | 4,316,759 |
| Oct 7, 2025 | 5.25 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 2,995,462 |
| Oct 6, 2025 | 4.90 | 5.61 | 4.80 | 5.00 | 5.00 | 2.04% | 6,001,794 |
| Oct 3, 2025 | 4.90 | 4.95 | 4.80 | 4.90 | 4.90 | - | 1,724,967 |
| Oct 2, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,000,379 |
| Oct 1, 2025 | 4.85 | 4.94 | 4.75 | 4.90 | 4.90 | 1.03% | 1,743,686 |
| Sep 30, 2025 | 4.80 | 4.97 | 4.72 | 4.85 | 4.85 | 1.04% | 2,157,207 |
| Sep 29, 2025 | 5.10 | 5.20 | 4.74 | 4.80 | 4.80 | -5.88% | 1,001,357 |