Leverage Shares 1X Coinbase Tracker ETP (LON:COIB)
London · Delayed Price · Currency is GBP · Price in GBX 287.25
+12.70 (4.63%)
Apr 1, 2026, 5:15 PM GMT
LON:COIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | -1.50% | - |
| Apr 1, 2026 | 287.25 | 287.25 | 287.25 | 287.25 | 287.25 | 4.63% | - |
| Mar 31, 2026 | 268.40 | 268.90 | 268.40 | 274.55 | 274.55 | 2.01% | 16 |
| Mar 30, 2026 | 271.10 | 271.20 | 269.80 | 269.15 | 269.15 | 1.51% | 993 |
| Mar 27, 2026 | 276.30 | 277.70 | 276.20 | 265.15 | 265.15 | -6.03% | 11 |
| Mar 26, 2026 | 282.15 | 282.15 | 282.15 | 282.15 | 282.15 | -6.28% | - |
| Mar 25, 2026 | 301.05 | 301.05 | 301.05 | 301.05 | 301.05 | 0.58% | - |
| Mar 24, 2026 | 299.60 | 299.60 | 299.60 | 299.30 | 299.30 | -7.05% | 1 |
| Mar 23, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.84% | - |
| Mar 20, 2026 | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | 1.83% | - |
| Mar 19, 2026 | 327.40 | 327.40 | 324.10 | 322.15 | 322.15 | -2.63% | 2,434 |
| Mar 18, 2026 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | -1.94% | - |
| Mar 17, 2026 | 335.00 | 335.00 | 335.00 | 337.40 | 337.40 | 2.80% | 16 |
| Mar 16, 2026 | 332.40 | 333.20 | 328.30 | 328.20 | 328.20 | 1.34% | 1,702 |
| Mar 13, 2026 | 323.85 | 323.85 | 323.85 | 323.85 | 323.85 | 1.92% | - |
| Mar 12, 2026 | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | -0.36% | - |
| Mar 11, 2026 | 330.00 | 330.00 | 317.50 | 318.90 | 318.90 | -0.72% | 1,530 |
| Mar 10, 2026 | 333.30 | 333.30 | 333.30 | 321.20 | 321.20 | 0.06% | 600 |
| Mar 9, 2026 | 322.90 | 322.90 | 322.90 | 321.00 | 321.00 | -0.43% | 30 |
| Mar 6, 2026 | 335.00 | 336.10 | 322.00 | 322.40 | 322.40 | -4.36% | 6,389 |
| Mar 5, 2026 | 338.80 | 338.80 | 338.80 | 337.10 | 337.10 | -1.40% | 884 |
| Mar 4, 2026 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | 14.56% | - |
| Mar 3, 2026 | 290.20 | 292.40 | 286.70 | 298.45 | 298.45 | -0.13% | 1,616 |
| Mar 2, 2026 | 298.80 | 298.80 | 276.80 | 298.85 | 298.85 | 3.48% | 868 |
| Feb 27, 2026 | 290.00 | 290.00 | 290.00 | 288.80 | 288.80 | -2.88% | 300 |
| Feb 26, 2026 | 297.35 | 297.35 | 297.35 | 297.35 | 297.35 | 2.62% | - |
| Feb 25, 2026 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | 13.29% | - |
| Feb 24, 2026 | 253.70 | 253.70 | 253.70 | 255.75 | 255.75 | -3.27% | 15 |
| Feb 23, 2026 | 271.60 | 271.60 | 269.10 | 264.40 | 264.40 | -5.01% | 314 |
| Feb 20, 2026 | 274.10 | 274.10 | 274.10 | 278.35 | 278.35 | 5.48% | 80 |
| Feb 19, 2026 | 264.40 | 264.40 | 264.40 | 263.90 | 263.90 | -3.53% | 50 |
| Feb 18, 2026 | 270.80 | 272.00 | 267.00 | 273.55 | 273.55 | 0.63% | 2,094 |
| Feb 17, 2026 | 262.00 | 262.00 | 262.00 | 271.85 | 271.85 | 5.00% | 34 |
| Feb 16, 2026 | 257.00 | 257.00 | 257.00 | 258.90 | 258.90 | -0.92% | 1,331 |
| Feb 13, 2026 | 229.40 | 262.70 | 229.40 | 261.30 | 261.30 | 15.90% | 2,378 |
| Feb 12, 2026 | 245.30 | 245.80 | 233.10 | 225.45 | 225.45 | -7.20% | 244 |
| Feb 11, 2026 | 248.00 | 251.80 | 242.60 | 242.95 | 242.95 | -8.63% | 113,191 |
| Feb 10, 2026 | 263.20 | 263.20 | 263.20 | 265.90 | 265.90 | 0.64% | 1,000 |
| Feb 9, 2026 | 264.00 | 265.20 | 264.00 | 264.20 | 264.20 | 2.58% | 1,079 |
| Feb 6, 2026 | 243.60 | 250.20 | 243.60 | 257.55 | 257.55 | 3.02% | 149,171 |
| Feb 5, 2026 | 256.70 | 256.70 | 256.70 | 250.00 | 250.00 | -7.92% | 50 |
| Feb 4, 2026 | 271.10 | 285.90 | 271.10 | 271.50 | 271.50 | -5.32% | 6,457 |
| Feb 3, 2026 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | -5.52% | - |
| Feb 2, 2026 | 296.00 | 296.00 | 296.00 | 303.50 | 303.50 | -2.30% | 251 |
| Jan 30, 2026 | 312.60 | 316.30 | 310.00 | 310.65 | 310.65 | 0.16% | 666 |
| Jan 29, 2026 | 328.20 | 328.20 | 328.20 | 310.15 | 310.15 | -6.36% | 119 |
| Jan 28, 2026 | 337.60 | 337.80 | 337.40 | 331.20 | 331.20 | -0.93% | 1,749 |
| Jan 27, 2026 | 340.90 | 340.90 | 340.50 | 334.30 | 334.30 | -1.81% | 300 |
| Jan 26, 2026 | 340.45 | 340.45 | 340.45 | 340.45 | 340.45 | -2.81% | - |
| Jan 23, 2026 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | -3.86% | - |