Global X Bitcoin ETP (LON:BTCX)
London · Delayed Price · Currency is GBP 62.96
+3.60 (6.06%)
At close: Sep 17, 2026
LON:BTCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | - | 6.06% | - |
| Sep 18, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | - | -6.44% | - |
| Sep 17, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | - | 15.07% | 1,400 |
| Sep 16, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | - | -0.66% | - |
| Sep 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | - | -2.67% | - |
| Sep 14, 2026 | 57.03 | 57.03 | 57.03 | 57.03 | - | -0.15% | - |
| Sep 11, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | - | 2.15% | - |
| Sep 10, 2026 | 55.90 | 55.91 | 55.90 | 55.91 | - | -1.50% | 150 |
| Sep 9, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | - | -0.10% | - |
| Sep 8, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | - | -0.74% | - |
| Sep 7, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | - | -0.68% | - |
| Sep 4, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | - | -1.50% | - |
| Sep 3, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | - | 4.62% | - |
| Sep 2, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | - | -0.90% | - |
| Sep 1, 2026 | 56.43 | 56.43 | 56.43 | 56.43 | - | -1.76% | - |
| Aug 28, 2026 | 57.53 | 57.53 | 57.44 | 57.44 | - | -1.31% | 12 |
| Aug 27, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | - | 3.15% | - |
| Aug 26, 2026 | 56.43 | 56.43 | 56.43 | 56.43 | - | -1.03% | - |
| Aug 25, 2026 | 57.44 | 57.44 | 57.01 | 57.01 | - | -0.75% | 1,000 |
| Aug 24, 2026 | 55.75 | 57.44 | 55.75 | 57.44 | - | 2.81% | 400 |
| Aug 21, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | - | 7.34% | - |
| Aug 20, 2026 | 50.40 | 52.05 | 50.40 | 52.05 | - | 6.31% | 1 |
| Aug 19, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | - | 4.31% | - |
| Aug 18, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | - | 1.36% | - |
| Aug 17, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | - | 1.85% | - |
| Aug 14, 2026 | 45.60 | 45.60 | 45.47 | 45.47 | - | -1.63% | 1 |
| Aug 13, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | - | 0.29% | - |
| Aug 12, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | - | -0.60% | - |
| Aug 11, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | - | -0.73% | - |
| Aug 10, 2026 | 47.18 | 47.18 | 46.71 | 46.71 | - | -1.17% | 2 |
| Aug 7, 2026 | 47.22 | 47.26 | 47.11 | 47.26 | - | 0.02% | - |
| Aug 6, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | - | 0.59% | - |
| Aug 5, 2026 | 46.74 | 46.98 | 46.73 | 46.98 | - | 0.71% | 1 |
| Aug 4, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | - | 0.28% | - |
| Aug 3, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | - | 2.06% | - |
| Jul 31, 2026 | 46.07 | 46.10 | 45.58 | 45.58 | - | -3.45% | 1 |
| Jul 30, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | - | -0.21% | - |
| Jul 29, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | - | 0.68% | - |
| Jul 28, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | - | -1.37% | - |
| Jul 27, 2026 | 47.88 | 47.88 | 47.64 | 47.64 | - | 1.04% | 26 |
| Jul 24, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | - | -1.39% | - |
| Jul 23, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | - | -1.33% | - |
| Jul 22, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | - | -0.83% | - |
| Jul 21, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | - | 2.93% | - |
| Jul 20, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | - | 2.95% | - |
| Jul 17, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | - | -2.22% | - |
| Jul 16, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | - | -0.83% | - |
| Jul 15, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | - | 0.71% | - |
| Jul 14, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | - | 2.53% | - |
| Jul 13, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | - | -1.81% | - |