Fidelity Physical Bitcoin ETP (LON:FBTG)
London · Delayed Price · Currency is GBP 6.31
+0.04 (0.72%)
Last updated: Sep 22, 2026, 4:11 PM GMT
LON:FBTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.24 | 6.32 | 6.23 | 6.31 | - | 0.72% | 76,738 |
| Sep 21, 2026 | 6.24 | 6.28 | 5.95 | 6.27 | - | 6.09% | 84,588 |
| Sep 18, 2026 | 5.69 | 5.91 | 5.68 | 5.91 | - | 5.71% | 20,141 |
| Sep 17, 2026 | 5.58 | 5.62 | 5.56 | 5.59 | - | 1.80% | 7,185 |
| Sep 16, 2026 | 5.53 | 5.53 | 5.49 | 5.49 | - | -0.63% | 2,248 |
| Sep 15, 2026 | 5.60 | 5.61 | 5.50 | 5.53 | - | -2.69% | 23,314 |
| Sep 14, 2026 | 5.67 | 5.68 | 5.62 | 5.68 | - | -0.07% | 31,978 |
| Sep 11, 2026 | 5.58 | 5.72 | 5.57 | 5.68 | - | 2.12% | 18,461 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.56 | 5.57 | - | -1.43% | 24,265 |
| Sep 9, 2026 | 5.71 | 5.73 | 5.65 | 5.65 | - | -0.14% | 3,882 |
| Sep 8, 2026 | 5.67 | 5.69 | 5.64 | 5.65 | - | -0.72% | 110 |
| Sep 7, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | - | -0.71% | 119 |
| Sep 4, 2026 | 5.86 | 5.87 | 5.72 | 5.74 | - | -1.46% | 30,090 |
| Sep 3, 2026 | 5.63 | 5.83 | 5.62 | 5.82 | - | 4.58% | 55,698 |
| Sep 2, 2026 | 5.62 | 5.62 | 5.54 | 5.57 | - | -0.89% | 13,542 |
| Sep 1, 2026 | 5.68 | 5.71 | 5.62 | 5.62 | - | -1.87% | 3,372 |
| Aug 28, 2026 | 5.75 | 5.75 | 5.70 | 5.72 | - | -1.26% | 40,708 |
| Aug 27, 2026 | 5.66 | 5.80 | 5.66 | 5.80 | - | 3.21% | 1,249 |
| Aug 26, 2026 | 5.65 | 5.67 | 5.60 | 5.62 | - | -1.04% | 1,868 |
| Aug 25, 2026 | 5.74 | 5.78 | 5.63 | 5.68 | - | -0.79% | 30,000 |
| Aug 24, 2026 | 5.58 | 5.72 | 5.54 | 5.72 | - | 2.86% | 476 |
| Aug 21, 2026 | 5.46 | 5.62 | 5.41 | 5.56 | - | 7.27% | 43,138 |
| Aug 20, 2026 | 5.01 | 5.18 | 4.99 | 5.18 | - | 5.69% | 11,955 |
| Aug 19, 2026 | 4.64 | 4.93 | 4.64 | 4.91 | - | 4.94% | 7,177 |
| Aug 18, 2026 | 4.65 | 4.67 | 4.64 | 4.67 | - | 1.30% | 120 |
| Aug 17, 2026 | 4.58 | 4.61 | 4.57 | 4.61 | - | 1.90% | 259 |
| Aug 14, 2026 | 4.55 | 4.56 | 4.51 | 4.53 | - | -1.65% | 1,904 |
| Aug 13, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | - | 0.28% | 546 |
| Aug 12, 2026 | 4.60 | 4.63 | 4.58 | 4.59 | - | -0.56% | 14,148 |
| Aug 11, 2026 | 4.64 | 4.65 | 4.61 | 4.62 | - | -0.73% | 14 |
| Aug 10, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | - | -1.19% | 4,915 |
| Aug 7, 2026 | 4.67 | 4.72 | 4.67 | 4.71 | - | 0.02% | 1,323 |
| Aug 6, 2026 | 4.67 | 4.71 | 4.66 | 4.71 | - | 0.60% | 6,907 |
| Aug 5, 2026 | 4.67 | 4.68 | 4.65 | 4.68 | - | 0.73% | 8,813 |
| Aug 4, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | - | 0.26% | 4,001 |
| Aug 3, 2026 | 4.54 | 4.63 | 4.53 | 4.63 | - | 2.05% | 5,863 |
| Jul 31, 2026 | 4.59 | 4.65 | 4.54 | 4.54 | - | -3.43% | 842 |
| Jul 30, 2026 | 4.69 | 4.75 | 4.67 | 4.70 | - | -0.19% | 551 |
| Jul 29, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | - | 0.68% | 2,614 |
| Jul 28, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | - | -1.35% | 1 |
| Jul 27, 2026 | 4.79 | 4.79 | 4.74 | 4.74 | - | 1.00% | 7 |
| Jul 24, 2026 | 4.81 | 4.81 | 4.69 | 4.69 | - | -1.37% | 529 |
| Jul 23, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | - | -1.41% | 1,048 |
| Jul 22, 2026 | 4.82 | 4.83 | 4.80 | 4.83 | - | -0.78% | 11,009 |
| Jul 21, 2026 | 4.83 | 4.88 | 4.72 | 4.87 | - | 2.96% | 41,197 |
| Jul 20, 2026 | 4.64 | 4.77 | 4.64 | 4.73 | - | 2.90% | 38,269 |
| Jul 17, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | - | -2.21% | 37,511 |
| Jul 16, 2026 | 4.66 | 4.74 | 4.63 | 4.70 | - | -0.28% | 37,517 |
| Jul 15, 2026 | 4.71 | 4.77 | 4.71 | 4.71 | - | 0.13% | 235 |
| Jul 14, 2026 | 4.69 | 4.70 | 4.57 | 4.70 | - | 2.60% | 533 |