LON:BTCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	57.18	57.18	56.14	56.14	-	-1.40%	5
Sep 22, 2026	56.29	56.94	56.29	56.94	-	0.74%	86
Sep 21, 2026	55.22	56.77	53.90	56.52	-	6.10%	365
Sep 18, 2026	51.30	53.37	51.30	53.27	-	5.70%	169
Sep 17, 2026	50.56	50.56	50.40	50.40	-	1.84%	800
Sep 16, 2026	49.49	49.49	49.49	49.49	-	-0.70%	-
Sep 15, 2026	50.53	50.53	49.84	49.84	-	-2.71%	155
Sep 14, 2026	51.23	51.23	51.23	51.23	-	-0.11%	-
Sep 11, 2026	51.28	51.28	51.28	51.28	-	2.13%	-
Sep 10, 2026	50.73	50.73	50.21	50.21	-	-1.48%	67
Sep 9, 2026	51.83	51.83	50.97	50.97	-	-0.11%	418
Sep 8, 2026	50.95	51.32	50.95	51.02	-	-0.77%	527
Sep 7, 2026	51.44	51.44	51.42	51.42	-	-0.70%	457
Sep 4, 2026	52.14	52.92	51.78	51.78	-	-1.53%	578
Sep 3, 2026	51.23	52.59	51.23	52.59	-	4.67%	1,237
Sep 2, 2026	50.70	50.70	50.05	50.24	-	-0.93%	53
Sep 1, 2026	51.27	51.27	50.71	50.71	-	-1.77%	314
Aug 28, 2026	51.88	51.88	51.44	51.63	-	-1.33%	560
Aug 27, 2026	51.46	52.32	51.46	52.32	-	3.19%	837
Aug 26, 2026	51.07	51.08	50.71	50.71	-	-1.04%	214
Aug 25, 2026	51.30	51.30	51.02	51.24	-	-0.77%	77
Aug 24, 2026	50.10	51.64	50.00	51.64	-	2.82%	911
Aug 21, 2026	48.88	50.68	48.88	50.23	-	7.31%	530
Aug 20, 2026	45.26	46.81	45.23	46.81	-	5.70%	349
Aug 19, 2026	41.88	44.72	41.88	44.28	-	4.94%	1,035
Aug 18, 2026	41.94	42.20	41.77	42.20	-	1.33%	731
Aug 17, 2026	41.40	41.64	41.27	41.64	-	1.81%	152
Aug 14, 2026	41.22	41.22	40.80	40.90	-	-1.60%	390
Aug 13, 2026	41.80	41.80	41.57	41.57	-	0.29%	578
Aug 12, 2026	41.78	41.78	41.45	41.45	-	-0.58%	91
Aug 11, 2026	41.75	41.91	41.69	41.69	-	-0.76%	2
Aug 10, 2026	42.70	42.70	42.01	42.01	-	-1.19%	2
Aug 7, 2026	42.51	42.51	42.51	42.51	-	0.02%	-
Aug 6, 2026	42.50	42.50	42.50	42.50	-	0.58%	1
Aug 5, 2026	42.04	42.26	42.03	42.26	-	0.72%	286
Aug 4, 2026	41.83	41.96	41.83	41.96	-	0.23%	129
Aug 3, 2026	41.05	41.86	40.86	41.86	-	2.09%	15
Jul 31, 2026	42.08	42.08	41.01	41.01	-	-3.43%	22
Jul 30, 2026	42.30	42.46	42.30	42.46	-	-0.21%	23
Jul 29, 2026	42.75	42.75	42.55	42.55	-	0.64%	1
Jul 28, 2026	42.25	42.28	42.19	42.28	-	-1.40%	8
Jul 27, 2026	43.29	43.29	42.88	42.88	-	1.08%	150
Jul 24, 2026	43.41	43.56	42.42	42.42	-	-1.42%	28
Jul 23, 2026	43.40	43.40	43.03	43.03	-	-1.35%	15
Jul 22, 2026	43.62	43.62	43.62	43.62	-	-0.83%	-
Jul 21, 2026	44.07	44.07	43.99	43.99	-	2.91%	3
Jul 20, 2026	41.96	42.74	41.96	42.74	-	2.89%	1,000
Jul 17, 2026	41.24	41.54	41.18	41.54	-	-2.18%	20
Jul 16, 2026	41.91	42.47	41.83	42.47	-	-0.86%	94
Jul 15, 2026	42.66	43.21	42.63	42.84	-	0.76%	625