Invesco Digital Markets PLC (LON:BTIC)
London · Delayed Price · Currency is GBP · Preferred Stock61.25
+1.38 (2.30%)
At close: Jul 9, 2026
Invesco Digital Markets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | - | 2.30% | - |
| Jul 8, 2026 | 60.92 | 60.92 | 59.87 | 59.87 | - | -3.34% | 3,490 |
| Jul 7, 2026 | 61.58 | 61.94 | 61.44 | 61.94 | - | 2.06% | 1 |
| Jul 6, 2026 | 61.13 | 61.23 | 59.83 | 60.69 | - | 0.73% | 186 |
| Jul 3, 2026 | 59.98 | 60.25 | 59.97 | 60.25 | - | 0.50% | 1,940 |
| Jul 2, 2026 | 58.43 | 60.23 | 58.40 | 59.95 | - | 2.31% | 1,859 |
| Jul 1, 2026 | 58.02 | 58.60 | 56.70 | 58.60 | - | 3.43% | 104 |
| Jun 30, 2026 | 57.01 | 57.90 | 56.49 | 56.65 | - | -1.94% | 2,662 |
| Jun 29, 2026 | 58.95 | 58.95 | 57.34 | 57.77 | - | -1.20% | 1,247 |
| Jun 26, 2026 | 58.70 | 58.83 | 57.72 | 58.47 | - | 1.58% | 7,788 |
| Jun 25, 2026 | 57.21 | 59.99 | 56.87 | 57.56 | - | -2.63% | 65 |
| Jun 24, 2026 | 60.87 | 61.03 | 59.12 | 59.12 | - | -2.31% | 1,020 |
| Jun 23, 2026 | 60.52 | 61.16 | 60.39 | 60.51 | - | -4.24% | 332 |
| Jun 22, 2026 | 63.01 | 63.36 | 62.19 | 63.19 | - | 3.12% | 100 |
| Jun 19, 2026 | 61.15 | 61.28 | 60.61 | 61.28 | - | -0.28% | 6 |
| Jun 18, 2026 | 62.10 | 62.59 | 61.46 | 61.46 | - | -3.22% | 282 |
| Jun 17, 2026 | 63.84 | 63.84 | 63.19 | 63.50 | - | -0.73% | 11 |
| Jun 16, 2026 | 64.64 | 64.74 | 63.84 | 63.97 | - | -1.27% | 1 |
| Jun 15, 2026 | 63.98 | 64.86 | 63.78 | 64.79 | - | 3.91% | 7 |
| Jun 12, 2026 | 61.73 | 62.57 | 61.23 | 62.35 | - | 2.26% | 3,230 |
| Jun 11, 2026 | 61.06 | 61.21 | 60.97 | 60.97 | - | 0.77% | 6,803 |
| Jun 10, 2026 | 59.80 | 60.50 | 59.80 | 60.50 | - | 1.53% | 1 |
| Jun 9, 2026 | 61.13 | 61.56 | 59.59 | 59.59 | - | -4.20% | 380 |
| Jun 8, 2026 | 61.80 | 62.36 | 61.27 | 62.20 | - | 5.23% | 6,246 |
| Jun 5, 2026 | 60.94 | 60.98 | 58.88 | 59.11 | - | -4.94% | 187 |
| Jun 4, 2026 | 60.52 | 62.49 | 60.51 | 62.19 | - | -3.82% | 3,517 |
| Jun 3, 2026 | 64.79 | 65.44 | 64.50 | 64.66 | - | -1.23% | 252 |
| Jun 2, 2026 | 66.61 | 68.14 | 65.46 | 65.46 | - | -5.15% | 1,768 |
| Jun 1, 2026 | 71.07 | 71.07 | 69.02 | 69.02 | - | -3.54% | 13 |
| May 29, 2026 | 71.69 | 71.77 | 70.61 | 71.55 | - | 1.04% | 7,833 |
| May 28, 2026 | 71.08 | 71.35 | 70.82 | 70.82 | - | -3.23% | 3,401 |
| May 27, 2026 | 73.67 | 73.78 | 72.73 | 73.18 | - | -1.33% | 1,459 |
| May 26, 2026 | 74.17 | 76.31 | 74.17 | 74.17 | - | -0.79% | 795 |
| May 22, 2026 | 75.28 | 75.37 | 74.67 | 74.76 | - | -0.44% | 4 |
| May 21, 2026 | 75.00 | 75.53 | 74.73 | 75.09 | - | -0.35% | 492 |
| May 20, 2026 | 75.23 | 75.43 | 75.16 | 75.35 | - | 1.37% | 3,440 |
| May 19, 2026 | 75.08 | 75.29 | 74.24 | 74.33 | - | 0.49% | 1 |
| May 18, 2026 | 74.83 | 74.89 | 73.97 | 73.97 | - | -3.89% | 584 |
| May 15, 2026 | 78.56 | 78.61 | 76.75 | 76.96 | - | -2.27% | 84 |
| May 14, 2026 | 77.65 | 78.75 | 77.65 | 78.75 | - | 2.17% | - |
| May 13, 2026 | 79.03 | 79.03 | 77.07 | 77.07 | - | -1.19% | 1 |
| May 12, 2026 | 78.81 | 78.81 | 78.00 | 78.00 | - | -1.40% | - |
| May 11, 2026 | 78.65 | 79.11 | 78.56 | 79.11 | - | 2.01% | 1 |
| May 8, 2026 | 77.07 | 78.13 | 77.07 | 77.55 | - | -0.16% | 4,874 |
| May 7, 2026 | 78.64 | 79.30 | 77.67 | 77.67 | - | -2.25% | 4,743 |
| May 6, 2026 | 79.23 | 79.46 | 79.15 | 79.46 | - | 0.08% | 5 |
| May 5, 2026 | 78.87 | 79.44 | 78.66 | 79.40 | - | 3.87% | 935 |
| May 1, 2026 | 74.95 | 76.44 | 74.95 | 76.44 | - | 2.67% | - |
| Apr 30, 2026 | 73.72 | 74.45 | 73.72 | 74.45 | - | 0.44% | - |
| Apr 29, 2026 | 75.75 | 75.75 | 74.13 | 74.13 | - | 0.23% | 1,072 |