LON:BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.41	20.61	20.36	20.61	-	0.46%	151,475
Sep 21, 2026	20.09	20.56	19.47	20.51	-	6.13%	74,388
Sep 18, 2026	18.63	19.36	18.53	19.33	-	5.91%	29,942
Sep 17, 2026	18.25	18.40	18.18	18.25	-	1.11%	11,896
Sep 16, 2026	18.03	18.16	17.90	18.05	-	-0.96%	12,117
Sep 15, 2026	18.43	18.47	18.06	18.23	-	-2.64%	17,615
Sep 14, 2026	18.53	18.78	18.51	18.72	-	-0.41%	21,925
Sep 11, 2026	18.38	18.95	17.86	18.80	-	2.09%	17,822
Sep 10, 2026	18.65	18.75	18.37	18.41	-	-1.60%	13,644
Sep 9, 2026	18.95	19.02	18.71	18.71	-	-0.13%	54,005
Sep 8, 2026	18.81	18.83	18.57	18.74	-	-0.73%	23,665
Sep 7, 2026	19.01	19.05	18.88	18.88	-	-0.52%	11,586
Sep 4, 2026	19.35	19.43	18.92	18.97	-	-1.66%	36,836
Sep 3, 2026	18.64	19.32	18.51	19.29	-	4.88%	15,065
Sep 2, 2026	18.55	18.56	18.24	18.40	-	-1.08%	24,503
Sep 1, 2026	18.82	18.84	18.46	18.60	-	-1.69%	29,650
Aug 28, 2026	19.09	19.12	18.79	18.92	-	-1.79%	26,879
Aug 27, 2026	19.00	19.30	18.81	19.26	-	3.17%	23,148
Aug 26, 2026	18.87	18.88	18.53	18.67	-	-1.38%	17,594
Aug 25, 2026	18.97	19.31	18.67	18.93	-	-0.81%	48,939
Aug 24, 2026	18.52	19.09	18.39	19.09	-	2.94%	51,943
Aug 21, 2026	18.34	19.00	18.05	18.54	-	7.21%	63,230
Aug 20, 2026	17.04	17.29	16.61	17.29	-	5.99%	114,464
Aug 19, 2026	15.56	16.57	15.34	16.32	-	5.46%	10,111
Aug 18, 2026	15.37	15.53	15.28	15.47	-	1.19%	17,205
Aug 17, 2026	15.20	15.29	15.10	15.29	-	1.91%	7,061
Aug 14, 2026	15.03	15.06	14.95	15.00	-	-1.22%	14,191
Aug 13, 2026	15.27	15.28	15.15	15.19	-	0.22%	4,639
Aug 12, 2026	15.21	15.36	15.12	15.16	-	-0.59%	8,890
Aug 11, 2026	15.34	15.37	15.23	15.25	-	-0.81%	7,333
Aug 10, 2026	15.61	15.61	15.34	15.37	-	-1.02%	10,401
Aug 7, 2026	15.36	15.59	15.35	15.53	-	0.32%	32,698
Aug 6, 2026	15.48	15.50	15.35	15.48	-	0.51%	10,448
Aug 5, 2026	15.36	15.43	15.28	15.40	-	0.88%	13,439
Aug 4, 2026	15.21	15.33	15.14	15.27	-	0.41%	9,735
Aug 3, 2026	14.93	15.25	14.87	15.20	-	1.81%	18,908
Jul 31, 2026	15.34	15.37	14.92	14.93	-	-3.28%	16,938
Jul 30, 2026	15.43	15.54	15.26	15.44	-	0.95%	9,628
Jul 29, 2026	15.39	15.43	15.30	15.30	-	0.53%	10,139
Jul 28, 2026	15.18	15.23	15.00	15.22	-	-1.38%	28,220
Jul 27, 2026	15.62	15.63	15.41	15.43	-	0.80%	8,788
Jul 24, 2026	15.30	15.70	15.22	15.31	-	-1.16%	14,432
Jul 23, 2026	15.71	15.71	15.49	15.49	-	-1.89%	12,380
Jul 22, 2026	15.75	15.80	15.68	15.78	-	-0.80%	15,341
Jul 21, 2026	15.73	15.97	15.72	15.91	-	2.61%	102,555
Jul 20, 2026	15.28	15.51	15.24	15.51	-	2.63%	13,890
Jul 17, 2026	15.12	15.18	14.95	15.11	-	-2.39%	15,726
Jul 16, 2026	15.27	15.51	15.27	15.48	-	-0.86%	22,504
Jul 15, 2026	15.49	15.65	15.40	15.61	-	1.40%	22,258
Jul 14, 2026	14.95	15.40	14.93	15.40	-	2.69%	8,792