Bitwise Physical Bitcoin ETP (LON:BTCF)
London · Delayed Price · Currency is GBP · Price in USD 75.99
+0.36 (0.48%)
Last updated: Sep 22, 2026, 8:02 AM GMT
LON:BTCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.99 | 75.99 | 75.31 | 75.31 | - | -0.89% | - |
| Sep 22, 2026 | 75.27 | 75.99 | 75.27 | 75.99 | - | 0.48% | 2 |
| Sep 21, 2026 | 71.97 | 75.63 | 71.97 | 75.63 | - | 6.16% | 19 |
| Sep 18, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | - | 5.88% | - |
| Sep 17, 2026 | 67.38 | 67.38 | 67.29 | 67.29 | - | 1.10% | 800 |
| Sep 16, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | - | -0.98% | - |
| Sep 15, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | - | -2.67% | - |
| Sep 14, 2026 | 68.36 | 69.06 | 68.36 | 69.06 | - | -0.42% | 7 |
| Sep 11, 2026 | 67.72 | 69.35 | 67.71 | 69.35 | - | 2.10% | 2,400 |
| Sep 10, 2026 | 67.65 | 68.71 | 67.65 | 67.92 | - | -1.62% | 1,400 |
| Sep 9, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | - | -0.11% | - |
| Sep 8, 2026 | 68.96 | 69.49 | 68.96 | 69.12 | - | -0.75% | 1,560 |
| Sep 7, 2026 | 69.66 | 69.66 | 69.64 | 69.64 | - | -0.54% | 999 |
| Sep 4, 2026 | 71.22 | 71.22 | 70.01 | 70.01 | - | -1.65% | 17 |
| Sep 3, 2026 | 69.22 | 71.19 | 69.22 | 71.19 | - | 4.89% | 806 |
| Sep 2, 2026 | 67.73 | 68.09 | 67.73 | 67.87 | - | -1.07% | 250 |
| Sep 1, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | - | -2.00% | - |
| Aug 28, 2026 | 70.17 | 70.17 | 70.00 | 70.00 | - | -1.55% | 540 |
| Aug 27, 2026 | 70.72 | 71.10 | 70.72 | 71.10 | - | 3.16% | 800 |
| Aug 26, 2026 | 69.64 | 69.64 | 68.93 | 68.93 | - | -1.34% | 77 |
| Aug 25, 2026 | 71.03 | 71.16 | 69.06 | 69.86 | - | -0.84% | 5,126 |
| Aug 24, 2026 | 68.34 | 70.45 | 68.03 | 70.45 | - | 2.91% | 173 |
| Aug 21, 2026 | 67.53 | 68.55 | 67.38 | 68.46 | - | 7.20% | 911 |
| Aug 20, 2026 | 61.57 | 63.86 | 61.57 | 63.86 | - | 5.98% | 481 |
| Aug 19, 2026 | 56.73 | 61.06 | 56.68 | 60.26 | - | 5.32% | 5,432 |
| Aug 18, 2026 | 57.21 | 57.21 | 56.55 | 57.21 | - | 1.35% | 301 |
| Aug 17, 2026 | 56.09 | 56.45 | 56.03 | 56.45 | - | 1.88% | 24 |
| Aug 14, 2026 | 55.60 | 55.60 | 55.41 | 55.41 | - | -1.25% | 1 |
| Aug 13, 2026 | 56.39 | 56.39 | 56.11 | 56.11 | - | 0.23% | 449 |
| Aug 12, 2026 | 56.18 | 56.46 | 55.98 | 55.98 | - | -0.59% | 604 |
| Aug 11, 2026 | 56.43 | 56.45 | 56.31 | 56.31 | - | -0.85% | 88 |
| Aug 10, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | - | -1.00% | - |
| Aug 7, 2026 | 56.74 | 57.37 | 56.74 | 57.37 | - | 0.32% | 18 |
| Aug 6, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | - | 0.49% | - |
| Aug 5, 2026 | 56.58 | 56.91 | 56.58 | 56.91 | - | 0.85% | 10 |
| Aug 4, 2026 | 56.11 | 56.43 | 56.11 | 56.43 | - | 0.41% | 1 |
| Aug 3, 2026 | 55.26 | 56.29 | 55.00 | 56.20 | - | 1.81% | 152 |
| Jul 31, 2026 | 56.68 | 56.70 | 55.20 | 55.20 | - | -3.31% | 238 |
| Jul 30, 2026 | 56.50 | 57.91 | 56.50 | 57.09 | - | 0.98% | 903 |
| Jul 29, 2026 | 56.86 | 56.87 | 56.53 | 56.53 | - | 0.49% | 8 |
| Jul 28, 2026 | 55.96 | 56.26 | 55.96 | 56.26 | - | -1.39% | 1 |
| Jul 27, 2026 | 57.47 | 57.47 | 57.05 | 57.05 | - | 0.80% | 87 |
| Jul 24, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | - | -1.16% | - |
| Jul 23, 2026 | 57.97 | 57.97 | 57.27 | 57.27 | - | -1.88% | 1,830 |
| Jul 22, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | - | -0.82% | - |
| Jul 21, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | - | 2.60% | - |
| Jul 20, 2026 | 56.53 | 57.36 | 56.53 | 57.36 | - | 2.63% | 1 |
| Jul 17, 2026 | 55.74 | 55.93 | 55.65 | 55.89 | - | -2.40% | 273 |
| Jul 16, 2026 | 57.13 | 57.26 | 57.12 | 57.26 | - | -0.90% | 901 |
| Jul 15, 2026 | 57.24 | 57.78 | 57.09 | 57.78 | - | 1.43% | 225 |