London BTC Company Limited (LON:BTC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.370
+0.070 (5.38%)
Nov 6, 2026, 3:26 PM GMT
London BTC Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.20 | 1.40 | 1.20 | 1.37 | 1.37 | 5.38% | 5,624,702 |
| Nov 5, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 935,650 |
| Nov 4, 2026 | 1.40 | 1.47 | 1.47 | 1.40 | 1.40 | - | 6,598 |
| Nov 3, 2026 | 1.40 | 1.48 | 1.48 | 1.40 | 1.40 | -9.68% | 43,163 |
| Nov 2, 2026 | 1.40 | 1.55 | 1.48 | 1.55 | 1.55 | 10.71% | 1,533,036 |
| Oct 30, 2026 | 1.40 | 1.48 | 1.33 | 1.40 | 1.40 | -9.68% | 242,317 |
| Oct 29, 2026 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | - | 11,246 |
| Oct 28, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 69,727 |
| Oct 27, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -3.13% | 69,504 |
| Oct 26, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 12,250,776 |
| Oct 23, 2026 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | - | 250,989 |
| Oct 22, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | - | 198,344 |
| Oct 21, 2026 | 1.60 | 1.58 | 1.50 | 1.55 | 1.55 | -3.13% | 547,059 |
| Oct 20, 2026 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -3.03% | 254,040 |
| Oct 19, 2026 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | - | 364,960 |
| Oct 16, 2026 | 1.65 | 1.70 | 1.67 | 1.65 | 1.65 | - | 7,860,675 |
| Oct 15, 2026 | 1.60 | 1.60 | 1.60 | 1.65 | 1.65 | -2.94% | 75,478 |
| Oct 14, 2026 | 1.92 | 1.92 | 1.62 | 1.70 | 1.70 | -5.56% | 2,130,334 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 378,093 |
| Oct 12, 2026 | 1.82 | 2.00 | 1.82 | 1.90 | 1.90 | - | 5,414,864 |
| Oct 9, 2026 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | - | 600,717 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.80 | 1.90 | 1.90 | - | 249,929 |
| Oct 7, 2026 | 1.90 | 1.98 | 1.80 | 1.90 | 1.90 | - | 251,510 |
| Oct 6, 2026 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | - | 850,225 |
| Oct 5, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 2.70% | 615,744 |
| Oct 2, 2026 | 1.82 | 1.93 | 1.70 | 1.85 | 1.85 | - | 718,787 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.80 | 1.85 | 1.85 | - | 657,258 |
| Sep 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.23% | 6,475,128 |
| Sep 29, 2026 | 1.84 | 1.78 | 1.75 | 1.78 | 1.78 | 1.43% | 7,044,104 |
| Sep 28, 2026 | 1.84 | 1.90 | 1.65 | 1.75 | 1.75 | - | 204,675 |
| Sep 25, 2026 | 1.70 | 1.90 | 1.60 | 1.75 | 1.75 | 2.94% | 459,522 |
| Sep 24, 2026 | 1.91 | 1.91 | 1.65 | 1.70 | 1.70 | -12.82% | 484,514 |
| Sep 23, 2026 | 2.06 | 2.06 | 1.90 | 1.95 | 1.95 | -7.14% | 931,647 |
| Sep 22, 2026 | 2.21 | 2.40 | 2.10 | 2.10 | 2.10 | -8.70% | 1,750,857 |
| Sep 21, 2026 | 1.82 | 2.00 | 1.82 | 2.30 | 2.30 | 35.29% | 9,482,227 |
| Sep 18, 2026 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 460,777 |
| Sep 17, 2026 | 1.85 | 1.81 | 1.70 | 1.80 | 1.80 | -2.70% | 870,133 |
| Sep 16, 2026 | 1.80 | 1.83 | 1.80 | 1.85 | 1.85 | -2.63% | 246,866 |
| Sep 15, 2026 | 1.80 | 1.91 | 1.80 | 1.90 | 1.90 | - | 190,436 |
| Sep 14, 2026 | 1.92 | 1.95 | 1.95 | 1.90 | 1.90 | - | 4,924,525 |
| Sep 11, 2026 | 2.00 | 1.92 | 1.90 | 1.90 | 1.90 | -5.00% | 211,698 |
| Sep 10, 2026 | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | - | 431,782 |
| Sep 9, 2026 | 2.00 | 1.99 | 1.90 | 2.00 | 2.00 | - | 67,406 |
| Sep 8, 2026 | 2.00 | 2.14 | 1.90 | 2.00 | 2.00 | - | 5,187,095 |
| Sep 7, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 2.56% | 6,494,266 |
| Sep 4, 2026 | 2.00 | 2.14 | 1.90 | 1.95 | 1.95 | -2.50% | 466,349 |
| Sep 3, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | -6.54% | 82,173 |
| Sep 2, 2026 | 1.90 | 2.14 | 1.90 | 2.14 | 2.14 | 9.74% | 565,550 |
| Sep 1, 2026 | 2.10 | 2.08 | 1.92 | 1.95 | 1.95 | -7.14% | 754,845 |
| Aug 28, 2026 | 2.10 | 2.09 | 2.00 | 2.10 | 2.10 | - | 196,086 |