London BTC Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.45	1.45	1.45	1.45	-	-	-
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
May 14, 2026	2.23	2.24	2.15	2.25	2.25	1.12%	363,597
May 13, 2026	2.23	2.23	2.15	2.23	2.23	-3.68%	87,434
May 12, 2026	2.35	2.36	2.10	2.31	2.31	0.87%	438,353
May 11, 2026	2.40	2.50	2.29	2.29	2.29	7.51%	2,326,248
May 8, 2026	2.40	2.40	2.13	2.13	2.13	-11.25%	869,837
May 7, 2026	2.40	2.50	2.41	2.40	2.40	-	16,029
May 6, 2026	2.40	2.50	2.30	2.40	2.40	-	5,338,864
May 5, 2026	2.60	2.70	2.30	2.40	2.40	-5.88%	3,720,680
May 1, 2026	2.50	2.58	2.35	2.55	2.55	2.00%	1,241,810
Apr 30, 2026	2.60	2.59	2.45	2.50	2.50	-3.85%	196,670
Apr 29, 2026	2.70	2.69	2.53	2.60	2.60	-3.70%	729,897
Apr 28, 2026	2.70	2.80	2.60	2.70	2.70	-	5,584,225
Apr 27, 2026	2.70	2.80	2.65	2.70	2.70	3.85%	881,037
Apr 24, 2026	2.65	2.85	2.60	2.60	2.60	-1.89%	3,156,829
Apr 23, 2026	2.65	2.74	2.56	2.65	2.65	1.92%	781,475