21Shares Bitcoin ETP (LON:BTCU)
London · Delayed Price · Currency is GBP · Price in USD 27.81
-0.59 (-2.08%)
At close: Sep 23, 2026
LON:BTCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27.69 | 27.69 | 27.69 | 27.81 | 27.81 | -2.08% | 195 |
| Sep 22, 2026 | 28.25 | 28.25 | 28.25 | 28.40 | 28.40 | 0.50% | 207 |
| Sep 21, 2026 | 27.62 | 27.62 | 27.62 | 28.26 | 28.26 | 6.04% | 27,470 |
| Sep 18, 2026 | 25.76 | 25.76 | 25.76 | 26.65 | 26.65 | 5.92% | 100 |
| Sep 17, 2026 | 25.31 | 25.31 | 25.31 | 25.16 | 25.16 | 1.13% | 219 |
| Sep 16, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.96% | 3,990 |
| Sep 15, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.69% | 1,937 |
| Sep 14, 2026 | 25.75 | 25.76 | 25.75 | 25.82 | 25.82 | -0.41% | 1,000 |
| Sep 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.09% | 2,623 |
| Sep 10, 2026 | 25.37 | 25.37 | 25.37 | 25.39 | 25.39 | -1.61% | 2,393 |
| Sep 9, 2026 | 25.71 | 25.71 | 25.71 | 25.81 | 25.81 | -0.12% | 3,660 |
| Sep 8, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.75% | 2,820 |
| Sep 7, 2026 | 26.16 | 26.16 | 26.16 | 26.03 | 26.03 | -0.50% | 11,640 |
| Sep 4, 2026 | 26.17 | 26.17 | 26.17 | 26.16 | 26.16 | -1.67% | 13,591 |
| Sep 3, 2026 | 25.90 | 26.54 | 25.90 | 26.61 | 26.61 | 4.87% | 13,466 |
| Sep 2, 2026 | 25.34 | 25.46 | 25.23 | 25.37 | 25.37 | -1.05% | 1,066 |
| Sep 1, 2026 | 25.63 | 25.68 | 25.62 | 25.64 | 25.64 | -1.99% | 4,250 |
| Aug 28, 2026 | 26.16 | 26.18 | 26.16 | 26.16 | 26.16 | -1.54% | 3,668 |
| Aug 27, 2026 | 26.30 | 26.48 | 26.30 | 26.57 | 26.57 | 3.16% | 34,302 |
| Aug 26, 2026 | 25.99 | 25.99 | 25.86 | 25.76 | 25.76 | -1.36% | 9,241 |
| Aug 25, 2026 | 26.28 | 26.28 | 25.73 | 26.11 | 26.11 | -0.78% | 19,487 |
| Aug 24, 2026 | 25.86 | 26.19 | 25.80 | 26.32 | 26.32 | 2.85% | 1,974 |
| Aug 21, 2026 | 25.84 | 25.84 | 25.29 | 25.59 | 25.59 | 7.21% | 1,457 |
| Aug 20, 2026 | 23.30 | 23.30 | 23.30 | 23.87 | 23.87 | 6.00% | 82 |
| Aug 19, 2026 | 21.55 | 22.90 | 21.55 | 22.52 | 22.52 | 5.49% | 24,489 |
| Aug 18, 2026 | 21.12 | 21.41 | 21.12 | 21.34 | 21.34 | 1.17% | 1,198 |
| Aug 17, 2026 | 20.86 | 20.86 | 20.86 | 21.10 | 21.10 | 1.88% | 1,000 |
| Aug 14, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.23% | 9,238 |
| Aug 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.20% | 6,385 |
| Aug 12, 2026 | 21.12 | 21.14 | 21.12 | 20.92 | 20.92 | -0.57% | 9,328 |
| Aug 11, 2026 | 21.11 | 21.11 | 21.11 | 21.04 | 21.04 | -0.85% | 4,278 |
| Aug 10, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.00% | 1,124 |
| Aug 7, 2026 | 21.51 | 21.78 | 21.40 | 21.44 | 21.44 | 0.32% | 31,000 |
| Aug 6, 2026 | 21.29 | 21.29 | 21.17 | 21.37 | 21.37 | 0.52% | 5,793 |
| Aug 5, 2026 | 21.14 | 21.33 | 21.14 | 21.26 | 21.26 | 0.89% | 7,580 |
| Aug 4, 2026 | 21.09 | 21.09 | 21.09 | 21.07 | 21.07 | 0.39% | 4,687 |
| Aug 3, 2026 | 20.78 | 20.78 | 20.78 | 20.99 | 20.99 | 1.77% | 8,944 |
| Jul 31, 2026 | 21.16 | 21.16 | 20.64 | 20.62 | 20.62 | -3.28% | 28,106 |
| Jul 30, 2026 | 21.08 | 21.08 | 21.08 | 21.32 | 21.32 | 0.98% | 864 |
| Jul 29, 2026 | 21.15 | 21.15 | 21.15 | 21.12 | 21.12 | 0.50% | 497 |
| Jul 28, 2026 | 20.91 | 20.91 | 20.74 | 21.01 | 21.01 | -1.43% | 2,495 |
| Jul 27, 2026 | 21.59 | 21.59 | 21.59 | 21.32 | 21.32 | 0.80% | 1,885 |
| Jul 24, 2026 | 21.23 | 21.23 | 21.03 | 21.15 | 21.15 | -1.15% | 3,499 |
| Jul 23, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.86% | 4,970 |
| Jul 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.82% | 2,441 |
| Jul 21, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.59% | 10,580 |
| Jul 20, 2026 | 21.11 | 21.11 | 21.10 | 21.42 | 21.42 | 2.64% | 2,626 |
| Jul 17, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -2.41% | 11,214 |
| Jul 16, 2026 | 21.13 | 21.13 | 21.13 | 21.39 | 21.39 | -0.88% | 886 |
| Jul 15, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.42% | 3,842 |