Bitwise Core Bitcoin ETP (LON:BTC1)
London · Delayed Price · Currency is GBP · Price in USD 8.54
-0.06 (-0.71%)
Sep 23, 2026, 2:56 PM GMT
LON:BTC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.56 | 8.60 | 8.56 | 8.60 | - | 0.55% | 1,688 |
| Sep 21, 2026 | 8.14 | 8.55 | 8.14 | 8.55 | - | 6.20% | 18,980 |
| Sep 18, 2026 | 7.81 | 8.05 | 7.81 | 8.05 | - | 5.77% | 1,330 |
| Sep 17, 2026 | 7.64 | 7.64 | 7.61 | 7.61 | - | 1.09% | 3,630 |
| Sep 16, 2026 | 7.57 | 7.57 | 7.52 | 7.53 | - | -0.92% | 4,457 |
| Sep 15, 2026 | 7.66 | 7.70 | 7.60 | 7.60 | - | -2.69% | 1,189 |
| Sep 14, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | - | -0.38% | - |
| Sep 11, 2026 | 7.66 | 7.84 | 7.65 | 7.84 | - | 2.10% | 16,582 |
| Sep 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | - | -1.61% | - |
| Sep 9, 2026 | 7.93 | 7.93 | 7.80 | 7.80 | - | -0.12% | 459 |
| Sep 8, 2026 | 7.76 | 7.81 | 7.76 | 7.81 | - | -0.72% | 238 |
| Sep 7, 2026 | 7.93 | 7.94 | 7.87 | 7.87 | - | -0.51% | 6,332 |
| Sep 4, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | - | -1.65% | 1,525 |
| Sep 3, 2026 | 7.74 | 8.04 | 7.74 | 8.04 | - | 4.88% | 9,584 |
| Sep 2, 2026 | 7.64 | 7.68 | 7.64 | 7.67 | - | -1.08% | 870 |
| Sep 1, 2026 | 7.84 | 7.84 | 7.75 | 7.75 | - | -1.96% | 10,125 |
| Aug 28, 2026 | 7.94 | 7.95 | 7.90 | 7.91 | - | -1.53% | 2,835 |
| Aug 27, 2026 | 7.99 | 8.03 | 7.95 | 8.03 | - | 3.17% | 11,593 |
| Aug 26, 2026 | 7.84 | 7.84 | 7.77 | 7.78 | - | -1.38% | 685 |
| Aug 25, 2026 | 8.02 | 8.04 | 7.84 | 7.89 | - | -0.79% | 34,143 |
| Aug 24, 2026 | 7.70 | 8.00 | 7.67 | 7.96 | - | 2.88% | 45,407 |
| Aug 21, 2026 | 7.77 | 7.80 | 7.64 | 7.73 | - | 7.27% | 43,117 |
| Aug 20, 2026 | 6.94 | 7.21 | 6.94 | 7.21 | - | 6.00% | 11,768 |
| Aug 19, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | - | 5.46% | 300 |
| Aug 18, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | - | 1.18% | 26 |
| Aug 17, 2026 | 6.34 | 6.37 | 6.31 | 6.37 | - | 1.90% | 303 |
| Aug 14, 2026 | 6.24 | 6.26 | 6.24 | 6.26 | - | -1.23% | 180 |
| Aug 13, 2026 | 6.35 | 6.35 | 6.33 | 6.33 | - | 0.22% | 793 |
| Aug 12, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | - | -0.58% | 54 |
| Aug 11, 2026 | 6.38 | 6.38 | 6.36 | 6.36 | - | -0.83% | 28 |
| Aug 10, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | - | -0.99% | 1,061 |
| Aug 7, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | - | 0.36% | - |
| Aug 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | - | 0.48% | - |
| Aug 5, 2026 | 6.43 | 6.43 | 6.42 | 6.42 | - | 0.86% | 44 |
| Aug 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | - | 0.39% | - |
| Aug 3, 2026 | 6.22 | 6.34 | 6.22 | 6.34 | - | 1.85% | 450 |
| Jul 31, 2026 | 6.39 | 6.39 | 6.22 | 6.22 | - | -3.32% | 55,674 |
| Jul 30, 2026 | 6.45 | 6.45 | 6.37 | 6.44 | - | 0.99% | 204 |
| Jul 29, 2026 | 6.42 | 6.43 | 6.38 | 6.38 | - | 0.54% | 182 |
| Jul 28, 2026 | 6.31 | 6.34 | 6.31 | 6.34 | - | -1.40% | 160 |
| Jul 27, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | - | 0.78% | 132 |
| Jul 24, 2026 | 6.51 | 6.51 | 6.38 | 6.38 | - | -1.15% | 2,641 |
| Jul 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | - | -1.87% | - |
| Jul 22, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | - | -0.80% | - |
| Jul 21, 2026 | 6.62 | 6.63 | 6.62 | 6.63 | - | 2.58% | 12 |
| Jul 20, 2026 | 6.37 | 6.46 | 6.37 | 6.46 | - | 2.64% | 10,892 |
| Jul 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | - | -2.40% | 1,495 |
| Jul 16, 2026 | 6.39 | 6.45 | 6.39 | 6.45 | - | -0.88% | 575 |
| Jul 15, 2026 | 6.45 | 6.52 | 6.45 | 6.51 | - | 1.42% | 22,734 |
| Jul 14, 2026 | 6.22 | 6.42 | 6.22 | 6.42 | - | 2.70% | 4,083 |