Leverage Shares Incomeshares Coinbase (Coin) Options ETP (LON:COII)
London · Delayed Price · Currency is GBP · Price in GBX 82.20
+1.00 (1.23%)
At close: Sep 23, 2026
LON:COII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 81.70 | 82.40 | 81.00 | 82.20 | 82.20 | 1.23% | 42,552 |
| Sep 22, 2026 | 80.40 | 82.00 | 81.00 | 81.20 | 81.20 | -1.34% | 28,546 |
| Sep 21, 2026 | 80.80 | 82.50 | 80.80 | 82.30 | 82.30 | 5.38% | 50,893 |
| Sep 18, 2026 | 75.30 | 78.10 | 74.40 | 78.10 | 78.10 | 9.69% | 43,987 |
| Sep 17, 2026 | 71.00 | 72.10 | 70.30 | 71.20 | 71.20 | 1.93% | 45,416 |
| Sep 16, 2026 | 72.50 | 73.30 | 71.60 | 69.85 | 69.85 | -6.99% | 59,821 |
| Sep 15, 2026 | 76.80 | 76.60 | 74.00 | 75.10 | 75.10 | -2.72% | 50,990 |
| Sep 14, 2026 | 74.80 | 77.90 | 74.50 | 77.20 | 77.20 | 2.73% | 56,477 |
| Sep 11, 2026 | 72.90 | 75.60 | 72.90 | 75.15 | 75.15 | 3.09% | 10,777 |
| Sep 10, 2026 | 72.80 | 73.60 | 72.70 | 72.90 | 72.90 | -2.08% | 34,411 |
| Sep 9, 2026 | 75.00 | 76.80 | 75.00 | 74.45 | 74.45 | -2.36% | 886 |
| Sep 8, 2026 | 76.00 | 76.70 | 75.30 | 76.25 | 76.25 | -0.97% | 14,627 |
| Sep 7, 2026 | 78.80 | 78.80 | 77.00 | 77.00 | 77.00 | -0.96% | 6,771 |
| Sep 4, 2026 | 79.40 | 80.30 | 77.80 | 77.75 | 77.75 | -3.24% | 43,324 |
| Sep 3, 2026 | 73.40 | 80.10 | 73.40 | 80.35 | 80.35 | 9.32% | 26,482 |
| Sep 2, 2026 | 74.10 | 74.40 | 71.90 | 73.50 | 73.50 | -2.52% | 25,747 |
| Sep 1, 2026 | 77.70 | 77.90 | 76.00 | 75.40 | 75.40 | -10.61% | 30,136 |
| Aug 28, 2026 | 86.50 | 86.50 | 84.40 | 84.35 | 84.35 | -2.88% | 25,992 |
| Aug 27, 2026 | 83.90 | 86.30 | 83.90 | 86.85 | 86.85 | 4.45% | 23,263 |
| Aug 26, 2026 | 84.00 | 84.00 | 83.90 | 83.15 | 83.15 | -0.72% | 3,767 |
| Aug 25, 2026 | 82.40 | 83.50 | 80.90 | 83.75 | 83.75 | 0.06% | 4,145 |
| Aug 24, 2026 | 83.90 | 84.10 | 82.90 | 83.70 | 83.70 | -0.42% | 13,857 |
| Aug 21, 2026 | 84.10 | 85.00 | 82.03 | 84.05 | 84.05 | 4.87% | 24,416 |
| Aug 20, 2026 | 78.80 | 80.20 | 78.80 | 80.15 | 80.15 | 5.11% | 38,609 |
| Aug 19, 2026 | 71.10 | 71.10 | 71.10 | 76.25 | 76.25 | 6.05% | 1,694 |
| Aug 18, 2026 | 72.80 | 72.90 | 71.70 | 71.90 | 71.90 | -1.03% | 5,502 |
| Aug 17, 2026 | 72.60 | 73.00 | 72.00 | 72.65 | 72.65 | 1.18% | 9,905 |
| Aug 14, 2026 | 73.80 | 73.80 | 72.20 | 71.80 | 71.80 | 0.28% | 12,174 |
| Aug 13, 2026 | 72.30 | 73.20 | 71.68 | 71.60 | 71.60 | 0.70% | 20,826 |
| Aug 12, 2026 | 71.00 | 72.30 | 71.00 | 71.10 | 71.10 | 0.42% | 42,435 |
| Aug 11, 2026 | 70.70 | 71.70 | 70.70 | 70.80 | 70.80 | 0.57% | 19,855 |
| Aug 10, 2026 | 73.80 | 73.80 | 70.40 | 70.40 | 70.40 | -2.29% | 22,731 |
| Aug 7, 2026 | 71.30 | 72.01 | 70.50 | 72.05 | 72.05 | 0.70% | 41,108 |
| Aug 6, 2026 | 72.30 | 72.30 | 71.30 | 71.55 | 71.55 | -0.76% | 6,301 |
| Aug 5, 2026 | 73.30 | 73.30 | 73.30 | 72.10 | 72.10 | 0.42% | 10,226 |
| Aug 4, 2026 | 70.00 | 71.40 | 70.00 | 71.80 | 71.80 | 0.56% | 25,921 |
| Aug 3, 2026 | 69.50 | 71.90 | 69.03 | 71.40 | 71.40 | -1.72% | 12,631 |
| Jul 31, 2026 | 73.80 | 73.80 | 73.30 | 72.65 | 72.65 | -12.52% | 6,815 |
| Jul 30, 2026 | 82.90 | 83.80 | 82.70 | 83.05 | 83.05 | -2.81% | 10,555 |
| Jul 29, 2026 | 87.40 | 87.60 | 86.10 | 85.45 | 85.45 | -1.38% | 5,341 |
| Jul 28, 2026 | 84.60 | 85.20 | 84.00 | 86.65 | 86.65 | 3.03% | 11,288 |
| Jul 27, 2026 | 83.50 | 85.00 | 82.70 | 84.10 | 84.10 | 3.44% | 26,909 |
| Jul 24, 2026 | 83.30 | 83.30 | 81.10 | 81.30 | 81.30 | -1.45% | 905 |
| Jul 23, 2026 | 85.30 | 85.30 | 82.50 | 82.50 | 82.50 | -4.62% | 12,404 |
| Jul 22, 2026 | 86.90 | 87.90 | 86.70 | 86.50 | 86.50 | -0.86% | 14,563 |
| Jul 21, 2026 | 84.80 | 87.80 | 83.50 | 87.25 | 87.25 | 7.78% | 26,749 |
| Jul 20, 2026 | 79.50 | 81.10 | 79.00 | 80.95 | 80.95 | 3.85% | 22,759 |
| Jul 17, 2026 | 78.00 | 79.60 | 77.50 | 77.95 | 77.95 | -4.65% | 14,298 |
| Jul 16, 2026 | 82.50 | 82.50 | 81.30 | 81.75 | 81.75 | 0.31% | 5,334 |
| Jul 15, 2026 | 81.50 | 81.50 | 81.40 | 81.50 | 81.50 | 3.56% | 3,020 |