21Shares Ethereum Core Staking ETP (LON:ETHC)
London · Delayed Price · Currency is GBP 6.54
+0.24 (3.79%)
At close: Aug 21, 2026
LON:ETHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.46 | 6.59 | 6.44 | 6.54 | 6.54 | 3.79% | 21,304 |
| Aug 20, 2026 | 6.18 | 6.29 | 6.13 | 6.30 | 6.30 | 11.16% | 88,401 |
| Aug 19, 2026 | 5.26 | 5.52 | 5.26 | 5.67 | 5.67 | 7.85% | 3,783 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.26 | 5.26 | 0.50% | 247 |
| Aug 17, 2026 | 5.23 | 5.23 | 5.19 | 5.23 | 5.23 | 1.53% | 8,649 |
| Aug 14, 2026 | 5.16 | 5.16 | 5.11 | 5.15 | 5.15 | -0.72% | 115,155 |
| Aug 13, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -0.38% | 2,805 |
| Aug 12, 2026 | 5.26 | 5.26 | 5.20 | 5.21 | 5.21 | 0.92% | 2,810 |
| Aug 11, 2026 | 5.21 | 5.21 | 5.15 | 5.16 | 5.16 | 0.15% | 5,170 |
| Aug 10, 2026 | 5.30 | 5.30 | 5.21 | 5.15 | 5.15 | -2.30% | 1,815 |
| Aug 7, 2026 | 5.29 | 5.34 | 5.28 | 5.27 | 5.27 | -0.33% | 1,696 |
| Aug 6, 2026 | 5.26 | 5.28 | 5.23 | 5.29 | 5.29 | 2.27% | 4,481 |
| Aug 5, 2026 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.41% | 2,352 |
| Aug 4, 2026 | 5.13 | 5.17 | 5.13 | 5.15 | 5.15 | 0.07% | 1,694 |
| Aug 3, 2026 | 5.05 | 5.09 | 5.05 | 5.15 | 5.15 | 0.59% | 1,601 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | -3.24% | 5,284 |
| Jul 30, 2026 | 5.32 | 5.32 | 5.30 | 5.29 | 5.29 | -0.02% | 8,489 |
| Jul 29, 2026 | 5.37 | 5.37 | 5.33 | 5.29 | 5.29 | -0.75% | 1,299 |
| Jul 28, 2026 | 5.28 | 5.28 | 5.22 | 5.33 | 5.33 | -0.98% | 2,415 |
| Jul 27, 2026 | 5.48 | 5.50 | 5.38 | 5.38 | 5.38 | 3.78% | 28,835 |
| Jul 24, 2026 | 5.27 | 5.27 | 5.18 | 5.19 | 5.19 | -1.68% | 26,816 |
| Jul 23, 2026 | 5.34 | 5.36 | 5.28 | 5.28 | 5.28 | -2.38% | 7,473 |
| Jul 22, 2026 | 5.34 | 5.38 | 5.34 | 5.41 | 5.41 | 1.15% | 1,314 |
| Jul 21, 2026 | 5.37 | 5.38 | 5.34 | 5.34 | 5.34 | 2.54% | 7,911 |
| Jul 20, 2026 | 5.21 | 5.21 | 5.13 | 5.21 | 5.21 | 3.73% | 20,817 |
| Jul 17, 2026 | 5.07 | 5.07 | 4.98 | 5.02 | 5.02 | -3.44% | 7,172 |
| Jul 16, 2026 | 5.18 | 5.19 | 5.14 | 5.20 | 5.20 | -2.07% | 15,524 |
| Jul 15, 2026 | 5.36 | 5.36 | 5.19 | 5.31 | 5.31 | 1.94% | 1,685 |
| Jul 14, 2026 | 4.95 | 5.21 | 4.95 | 5.21 | 5.21 | 5.48% | 4,546 |
| Jul 13, 2026 | 4.93 | 4.93 | 4.93 | 4.94 | 4.94 | -0.34% | 228 |
| Jul 10, 2026 | 4.99 | 4.99 | 4.93 | 4.96 | 4.96 | 2.82% | 3,688 |
| Jul 9, 2026 | 4.84 | 4.85 | 4.84 | 4.82 | 4.82 | 1.19% | 840 |
| Jul 8, 2026 | 4.87 | 4.87 | 4.80 | 4.77 | 4.77 | -4.08% | 3,772 |
| Jul 7, 2026 | 4.93 | 4.93 | 4.91 | 4.97 | 4.97 | 1.38% | 8,996 |
| Jul 6, 2026 | 4.91 | 4.93 | 4.89 | 4.90 | 4.90 | 1.82% | 7,273 |
| Jul 3, 2026 | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | 2.10% | 40,424 |
| Jul 2, 2026 | 4.49 | 4.77 | 4.49 | 4.71 | 4.71 | 4.02% | 6,272 |
| Jul 1, 2026 | 4.41 | 4.46 | 4.40 | 4.53 | 4.53 | 3.70% | 16,612 |
| Jun 30, 2026 | 4.43 | 4.44 | 4.43 | 4.37 | 4.37 | -0.67% | 1,583 |
| Jun 29, 2026 | 4.45 | 4.45 | 4.42 | 4.40 | 4.40 | -0.64% | 412 |
| Jun 26, 2026 | 4.43 | 4.44 | 4.29 | 4.43 | 4.43 | 1.21% | 11,124 |
| Jun 25, 2026 | 4.64 | 4.64 | 4.35 | 4.38 | 4.38 | -5.41% | 5,112 |
| Jun 24, 2026 | 4.62 | 4.71 | 4.62 | 4.63 | 4.63 | -0.64% | 1,900 |
| Jun 23, 2026 | 4.73 | 4.74 | 4.58 | 4.66 | 4.66 | -4.97% | 17,326 |
| Jun 22, 2026 | 4.87 | 4.91 | 4.89 | 4.90 | 4.90 | 2.94% | 1,753 |
| Jun 19, 2026 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | -1.15% | 14,180 |
| Jun 18, 2026 | 4.88 | 4.90 | 4.83 | 4.81 | 4.81 | -1.26% | 15,650 |
| Jun 17, 2026 | 4.85 | 4.86 | 4.85 | 4.88 | 4.88 | -0.72% | 3,480 |
| Jun 16, 2026 | 4.89 | 5.01 | 4.88 | 4.91 | 4.91 | -1.90% | 17,885 |
| Jun 15, 2026 | 4.80 | 5.00 | 4.74 | 5.01 | 5.01 | 7.84% | 9,653 |