iShares Bitcoin ETP (LON:IB1T)
London · Delayed Price · Currency is GBP 6.36
-0.09 (-1.40%)
At close: Sep 23, 2026
LON:IB1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.48 | 6.48 | 6.33 | 6.36 | - | -1.39% | 886,217 |
| Sep 22, 2026 | 6.37 | 6.46 | 6.36 | 6.45 | - | 0.75% | 2,323,300 |
| Sep 21, 2026 | 6.09 | 6.44 | 6.08 | 6.41 | - | 6.22% | 1,795,472 |
| Sep 18, 2026 | 5.80 | 6.07 | 5.79 | 6.03 | - | 5.60% | 338,820 |
| Sep 17, 2026 | 5.70 | 5.75 | 5.67 | 5.71 | - | 1.87% | 140,467 |
| Sep 16, 2026 | 5.62 | 5.65 | 5.59 | 5.61 | - | -0.67% | 156,327 |
| Sep 15, 2026 | 5.72 | 5.73 | 5.59 | 5.64 | - | -2.67% | 190,408 |
| Sep 14, 2026 | 5.73 | 5.82 | 5.73 | 5.80 | - | -0.17% | 236,373 |
| Sep 11, 2026 | 5.68 | 5.87 | 5.64 | 5.81 | - | 2.15% | 236,025 |
| Sep 10, 2026 | 5.76 | 5.77 | 5.67 | 5.69 | - | -1.49% | 208,786 |
| Sep 9, 2026 | 5.82 | 5.87 | 5.75 | 5.77 | - | -0.10% | 338,112 |
| Sep 8, 2026 | 5.78 | 5.81 | 5.72 | 5.78 | - | -0.74% | 273,151 |
| Sep 7, 2026 | 5.88 | 5.88 | 5.82 | 5.82 | - | -0.70% | 155,577 |
| Sep 4, 2026 | 5.95 | 6.00 | 5.82 | 5.86 | - | -1.74% | 284,368 |
| Sep 3, 2026 | 5.76 | 5.98 | 5.74 | 5.97 | - | 4.91% | 144,157 |
| Sep 2, 2026 | 5.74 | 5.75 | 5.64 | 5.69 | - | -0.94% | 155,686 |
| Sep 1, 2026 | 5.81 | 5.81 | 5.71 | 5.74 | - | -1.75% | 286,227 |
| Aug 28, 2026 | 5.87 | 5.88 | 5.78 | 5.84 | - | -1.33% | 123,422 |
| Aug 27, 2026 | 5.79 | 5.93 | 5.78 | 5.92 | - | 3.19% | 426,818 |
| Aug 26, 2026 | 5.78 | 5.79 | 5.70 | 5.74 | - | -1.00% | 137,355 |
| Aug 25, 2026 | 5.90 | 5.93 | 5.70 | 5.80 | - | -0.80% | 343,890 |
| Aug 24, 2026 | 5.67 | 5.85 | 5.64 | 5.85 | - | 2.80% | 579,784 |
| Aug 21, 2026 | 5.53 | 5.79 | 5.53 | 5.69 | - | 7.34% | 575,318 |
| Aug 20, 2026 | 5.12 | 5.30 | 5.09 | 5.30 | - | 5.75% | 638,942 |
| Aug 19, 2026 | 4.74 | 5.10 | 4.73 | 5.01 | - | 4.92% | 162,905 |
| Aug 18, 2026 | 4.74 | 4.79 | 4.72 | 4.77 | - | 1.34% | 113,929 |
| Aug 17, 2026 | 4.68 | 4.71 | 4.65 | 4.71 | - | 1.84% | 183,232 |
| Aug 14, 2026 | 4.65 | 4.66 | 4.60 | 4.63 | - | -1.62% | 127,599 |
| Aug 13, 2026 | 4.73 | 4.73 | 4.69 | 4.70 | - | 0.28% | 72,631 |
| Aug 12, 2026 | 4.70 | 4.74 | 4.67 | 4.69 | - | -0.55% | 107,372 |
| Aug 11, 2026 | 4.72 | 4.76 | 4.71 | 4.72 | - | -0.74% | 92,398 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.75 | 4.75 | - | -1.21% | 126,537 |
| Aug 7, 2026 | 4.77 | 4.84 | 4.77 | 4.81 | - | 0.02% | 130,985 |
| Aug 6, 2026 | 4.81 | 4.81 | 4.76 | 4.81 | - | 0.44% | 165,264 |
| Aug 5, 2026 | 4.76 | 4.79 | 4.73 | 4.79 | - | 0.91% | 95,771 |
| Aug 4, 2026 | 4.73 | 4.76 | 4.71 | 4.74 | - | 0.25% | 84,573 |
| Aug 3, 2026 | 4.64 | 4.74 | 4.62 | 4.73 | - | 1.92% | 111,235 |
| Jul 31, 2026 | 4.75 | 4.75 | 4.63 | 4.64 | - | -3.27% | 147,343 |
| Jul 30, 2026 | 4.78 | 4.84 | 4.78 | 4.80 | - | -0.23% | 114,121 |
| Jul 29, 2026 | 4.83 | 4.86 | 4.81 | 4.81 | - | 0.65% | 53,429 |
| Jul 28, 2026 | 4.77 | 4.78 | 4.71 | 4.78 | - | -1.38% | 133,198 |
| Jul 27, 2026 | 4.89 | 4.91 | 4.83 | 4.85 | - | 1.06% | 45,235 |
| Jul 24, 2026 | 4.90 | 4.92 | 4.77 | 4.80 | - | -1.38% | 82,565 |
| Jul 23, 2026 | 4.91 | 4.91 | 4.86 | 4.86 | - | -1.34% | 163,812 |
| Jul 22, 2026 | 4.92 | 4.93 | 4.89 | 4.93 | - | -0.83% | 45,708 |
| Jul 21, 2026 | 4.89 | 4.99 | 4.89 | 4.97 | - | 2.92% | 126,921 |
| Jul 20, 2026 | 4.74 | 4.83 | 4.73 | 4.83 | - | 2.88% | 182,821 |
| Jul 17, 2026 | 4.66 | 4.71 | 4.64 | 4.69 | - | -2.17% | 65,748 |
| Jul 16, 2026 | 4.78 | 4.80 | 4.72 | 4.80 | - | -0.83% | 58,916 |
| Jul 15, 2026 | 4.82 | 4.87 | 4.80 | 4.84 | - | 0.73% | 78,327 |