London BTC Company Limited (LON:BTC)
London · Delayed Price · Currency is GBP · Price in GBX 1.433
-0.018 (-1.21%)
Jul 24, 2026, 4:22 PM GMT
London BTC Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | - | 7,713,880 |
| Jul 23, 2026 | 1.49 | 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 | 1.40 | 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 | 1.47 | 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 | 1.50 | 1.63 | 1.63 | 1.55 | 1.55 | - | 776,482 |
| Jun 25, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -4.91% | 498,836 |
| Jun 24, 2026 | 1.55 | 1.63 | 1.54 | 1.63 | 1.63 | 5.16% | 818,377 |
| Jun 23, 2026 | 1.60 | 1.68 | 1.54 | 1.55 | 1.55 | -9.09% | 6,664,672 |
| Jun 22, 2026 | 1.65 | 1.71 | 1.53 | 1.71 | 1.71 | 3.33% | 2,278,831 |
| Jun 19, 2026 | 1.85 | 1.93 | 1.61 | 1.65 | 1.65 | -10.81% | 5,813,576 |
| Jun 18, 2026 | 1.85 | 1.97 | 1.72 | 1.85 | 1.85 | 5.71% | 763,083 |
| Jun 17, 2026 | 1.70 | 1.88 | 1.60 | 1.75 | 1.75 | 8.02% | 5,348,755 |
| Jun 16, 2026 | 1.70 | 1.84 | 1.62 | 1.62 | 1.62 | -11.72% | 31,095 |
| Jun 15, 2026 | 1.70 | 1.84 | 1.64 | 1.84 | 1.84 | 7.94% | 13,466,410 |
| Jun 12, 2026 | 1.70 | 1.81 | 1.65 | 1.70 | 1.70 | 3.03% | 151,135 |
| Jun 11, 2026 | 1.80 | 1.84 | 1.65 | 1.65 | 1.65 | -1.49% | 140,118 |
| Jun 10, 2026 | 1.70 | 1.79 | 1.60 | 1.68 | 1.68 | -7.71% | 5,526,971 |
| Jun 9, 2026 | 1.65 | 1.84 | 1.64 | 1.82 | 1.82 | 10.00% | 617,455 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 5,063,800 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.61 | 1.70 | 1.70 | -2.86% | 19,604,990 |
| Jun 4, 2026 | 1.60 | 1.81 | 1.55 | 1.75 | 1.75 | 6.06% | 1,613,011 |
| Jun 3, 2026 | 2.15 | 2.20 | 1.25 | 1.65 | 1.65 | -28.26% | 12,879,810 |
| Jun 2, 2026 | 2.30 | 2.40 | 2.21 | 2.30 | 2.30 | - | 7,211,629 |
| Jun 1, 2026 | 2.40 | 2.23 | 2.21 | 2.30 | 2.30 | -4.17% | 386,215 |
| May 29, 2026 | 2.40 | 2.60 | 2.23 | 2.40 | 2.40 | - | 116,351 |
| May 28, 2026 | 2.40 | 2.61 | 2.21 | 2.40 | 2.40 | - | 530,000 |
| May 27, 2026 | 2.45 | 2.48 | 2.30 | 2.40 | 2.40 | -2.04% | 96,675 |
| May 26, 2026 | 2.45 | 2.60 | 2.33 | 2.45 | 2.45 | -2.00% | 632,168 |
| May 22, 2026 | 2.55 | 2.55 | 2.42 | 2.50 | 2.50 | - | 182,671 |
| May 21, 2026 | 2.55 | 2.60 | 2.36 | 2.50 | 2.50 | 13.64% | 394,741 |
| May 20, 2026 | 2.40 | 2.20 | 2.20 | 2.20 | 2.20 | 4.27% | 8,127,110 |
| May 19, 2026 | 2.28 | 2.33 | 2.11 | 2.11 | 2.11 | -1.86% | 526,378 |
| May 18, 2026 | 2.28 | 2.40 | 2.15 | 2.15 | 2.15 | -5.49% | 7,642,664 |
| May 15, 2026 | 2.25 | 2.40 | 2.15 | 2.28 | 2.28 | 1.11% | 3,155,047 |