Bitwise Core Bitcoin ETP (LON:BTC3)
London · Delayed Price · Currency is GBP 6.44
+0.05 (0.76%)
Last updated: Sep 22, 2026, 4:27 PM GMT
LON:BTC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.36 | 6.44 | 6.35 | 6.44 | - | 0.77% | 415,351 |
| Sep 21, 2026 | 6.08 | 6.43 | 6.07 | 6.39 | - | 6.05% | 149,959 |
| Sep 18, 2026 | 5.78 | 6.04 | 5.78 | 6.03 | - | 5.77% | 34,063 |
| Sep 17, 2026 | 5.70 | 5.72 | 5.67 | 5.70 | - | 1.86% | 25,043 |
| Sep 16, 2026 | 5.61 | 5.64 | 5.59 | 5.60 | - | -0.69% | 145,527 |
| Sep 15, 2026 | 5.68 | 5.72 | 5.60 | 5.64 | - | -2.69% | 60,487 |
| Sep 14, 2026 | 5.72 | 5.81 | 5.72 | 5.79 | - | -0.09% | 62,162 |
| Sep 11, 2026 | 5.69 | 5.86 | 5.69 | 5.80 | - | 2.13% | 67,089 |
| Sep 10, 2026 | 5.74 | 5.75 | 5.67 | 5.68 | - | -1.49% | 40,721 |
| Sep 9, 2026 | 5.85 | 5.86 | 5.75 | 5.76 | - | -0.09% | 33,796 |
| Sep 8, 2026 | 5.78 | 5.80 | 5.71 | 5.77 | - | -0.77% | 133,248 |
| Sep 7, 2026 | 5.85 | 5.87 | 5.81 | 5.81 | - | -0.68% | 102,708 |
| Sep 4, 2026 | 5.95 | 5.99 | 5.83 | 5.85 | - | -1.51% | 25,964 |
| Sep 3, 2026 | 5.74 | 5.94 | 5.72 | 5.94 | - | 4.61% | 49,568 |
| Sep 2, 2026 | 5.72 | 5.73 | 5.66 | 5.68 | - | -0.91% | 8,467 |
| Sep 1, 2026 | 5.79 | 5.79 | 5.73 | 5.73 | - | -1.71% | 51,893 |
| Aug 28, 2026 | 5.85 | 5.86 | 5.82 | 5.83 | - | -1.34% | 13,541 |
| Aug 27, 2026 | 5.80 | 5.91 | 5.78 | 5.91 | - | 3.18% | 43,949 |
| Aug 26, 2026 | 5.73 | 5.78 | 5.71 | 5.73 | - | -1.05% | 67,017 |
| Aug 25, 2026 | 5.89 | 5.89 | 5.71 | 5.79 | - | -0.75% | 68,215 |
| Aug 24, 2026 | 5.66 | 5.84 | 5.64 | 5.83 | - | 2.80% | 81,156 |
| Aug 21, 2026 | 5.51 | 5.78 | 5.51 | 5.67 | - | 7.36% | 34,171 |
| Aug 20, 2026 | 5.11 | 5.29 | 5.08 | 5.29 | - | 5.70% | 23,919 |
| Aug 19, 2026 | 4.72 | 5.07 | 4.72 | 5.00 | - | 4.95% | 36,224 |
| Aug 18, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | - | 1.36% | 30 |
| Aug 17, 2026 | 4.66 | 4.70 | 4.65 | 4.70 | - | 1.80% | 36,347 |
| Aug 14, 2026 | 4.64 | 4.65 | 4.61 | 4.62 | - | -1.60% | 86,693 |
| Aug 13, 2026 | 4.72 | 4.72 | 4.68 | 4.69 | - | 0.30% | 15,876 |
| Aug 12, 2026 | 4.69 | 4.72 | 4.68 | 4.68 | - | -0.57% | 7,763 |
| Aug 11, 2026 | 4.72 | 4.73 | 4.71 | 4.71 | - | -0.74% | 8,141 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | - | -1.17% | 9,389 |
| Aug 7, 2026 | 4.81 | 4.81 | 4.79 | 4.80 | - | - | 351 |
| Aug 6, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | - | 0.61% | 1,616 |
| Aug 5, 2026 | 4.74 | 4.77 | 4.73 | 4.77 | - | 0.72% | 9,429 |
| Aug 4, 2026 | 4.72 | 4.74 | 4.71 | 4.73 | - | 0.25% | 884 |
| Aug 3, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | - | 2.10% | 6,162 |
| Jul 31, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | - | -3.45% | 8,983 |
| Jul 30, 2026 | 4.80 | 4.82 | 4.79 | 4.79 | - | -0.21% | 6,809 |
| Jul 29, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | - | 0.65% | 46 |
| Jul 28, 2026 | 4.76 | 4.77 | 4.72 | 4.77 | - | -1.37% | 213 |
| Jul 27, 2026 | 4.88 | 4.89 | 4.83 | 4.83 | - | 1.09% | 4,582 |
| Jul 24, 2026 | 4.89 | 4.89 | 4.78 | 4.78 | - | -1.42% | 1,598 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.84 | 4.85 | - | -1.34% | 14,563 |
| Jul 22, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | - | -0.83% | 4,904 |
| Jul 21, 2026 | 4.90 | 4.96 | 4.89 | 4.96 | - | 2.93% | 6,878 |
| Jul 20, 2026 | 4.73 | 4.82 | 4.73 | 4.82 | - | 2.93% | 16,185 |
| Jul 17, 2026 | 4.66 | 4.68 | 4.65 | 4.68 | - | -2.24% | 6,911 |
| Jul 16, 2026 | 4.76 | 4.79 | 4.74 | 4.79 | - | -0.81% | 11,444 |
| Jul 15, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | - | 0.73% | 2,264 |
| Jul 14, 2026 | 4.66 | 4.79 | 4.66 | 4.79 | - | 2.55% | 821 |