London BTC Company Limited (LON:BTC)
London · Delayed Price · Currency is GBP · Price in GBX 1.950
-0.050 (-2.50%)
Sep 4, 2026, 4:35 PM GMT
London BTC Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 2.10 | 2.12 | 2.00 | 2.10 | 2.10 | - | 99,527 |
| Aug 26, 2026 | 2.10 | 2.30 | 2.09 | 2.10 | 2.10 | -4.55% | 571,869 |
| Aug 25, 2026 | 2.19 | 2.20 | 2.00 | 2.20 | 2.20 | - | 1,862,411 |
| Aug 24, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 8,173,450 |
| Aug 21, 2026 | 1.73 | 2.07 | 1.73 | 2.00 | 2.00 | 15.94% | 2,334,548 |
| Aug 20, 2026 | 1.57 | 1.73 | 1.50 | 1.73 | 1.73 | 13.11% | 11,307,807 |
| Aug 19, 2026 | 1.45 | 1.58 | 1.45 | 1.53 | 1.53 | 1.67% | 223,239 |
| Aug 18, 2026 | 1.58 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 129,013 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.45 | 1.53 | 1.53 | -7.58% | 4,163,337 |
| Aug 14, 2026 | 1.60 | 1.65 | 1.47 | 1.65 | 1.65 | 3.12% | 381,068 |
| Aug 13, 2026 | 1.60 | 1.58 | 1.50 | 1.60 | 1.60 | - | 181,050 |
| Aug 12, 2026 | 1.65 | 1.62 | 1.55 | 1.60 | 1.60 | -3.03% | 87,067 |
| Aug 11, 2026 | 1.65 | 1.63 | 1.52 | 1.65 | 1.65 | - | 23,812 |
| Aug 10, 2026 | 1.65 | 1.80 | 1.52 | 1.65 | 1.65 | - | 10,966,769 |
| Aug 7, 2026 | 1.55 | 1.69 | 1.50 | 1.65 | 1.65 | 6.45% | 541,594 |
| Aug 6, 2026 | 1.55 | 1.60 | 1.59 | 1.55 | 1.55 | 3.33% | 108,525 |
| Aug 5, 2026 | 1.70 | 1.80 | 1.50 | 1.50 | 1.50 | 3.45% | 16,744,195 |
| Aug 4, 2026 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | - | 339,652 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.40 | 1.45 | 1.45 | -6.45% | 568,228 |
| Jul 31, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 1,510,700 |
| Jul 30, 2026 | 1.55 | 1.59 | 1.47 | 1.55 | 1.55 | - | 475,649 |
| Jul 29, 2026 | 1.50 | 1.58 | 1.42 | 1.55 | 1.55 | 3.33% | 74,090 |
| Jul 28, 2026 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 4,023,247 |
| Jul 27, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 53,317 |
| Jul 24, 2026 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | - | 7,713,880 |
| Jul 23, 2026 | 1.45 | 1.49 | 1.49 | 1.45 | 1.45 | - | 66,429 |
| Jul 22, 2026 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | - | 48,993 |
| Jul 21, 2026 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | - | 163,134 |
| Jul 20, 2026 | 1.45 | 1.50 | 1.48 | 1.45 | 1.45 | - | 5,068,363 |
| Jul 17, 2026 | 1.45 | 1.49 | 1.49 | 1.45 | 1.45 | - | 79,544 |
| Jul 16, 2026 | 1.45 | 1.49 | 1.47 | 1.45 | 1.45 | -2.03% | 93,102 |
| Jul 15, 2026 | 1.50 | 1.58 | 1.47 | 1.48 | 1.48 | 5.71% | 1,485,986 |
| Jul 14, 2026 | 1.45 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 7,070,559 |
| Jul 13, 2026 | 1.45 | 1.53 | 1.40 | 1.53 | 1.53 | 5.52% | 4,273,177 |
| Jul 10, 2026 | 1.45 | 1.47 | 1.46 | 1.45 | 1.45 | - | 64,829 |
| Jul 9, 2026 | 1.45 | 1.50 | 1.47 | 1.45 | 1.45 | -5.23% | 13,550,444 |
| Jul 8, 2026 | 1.45 | 1.53 | 1.47 | 1.53 | 1.53 | - | 37,012 |
| Jul 7, 2026 | 1.45 | 1.53 | 1.43 | 1.53 | 1.53 | 5.52% | 182,673 |
| Jul 6, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 962,800 |
| Jul 3, 2026 | 1.45 | 1.53 | 1.47 | 1.45 | 1.45 | - | 413,516 |
| Jul 2, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | - | 184,044 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 4,385,094 |
| Jun 30, 2026 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 858,826 |
| Jun 29, 2026 | 1.55 | 1.56 | 1.48 | 1.55 | 1.55 | - | 8,577,205 |
| Jun 26, 2026 | 1.55 | 1.63 | 1.50 | 1.55 | 1.55 | - | 776,482 |