$113.64+6.24 (+5.81%)11 Jul 2025, 15:28
Coinshares Digital Securities Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | $113.82 | $114.74 | $113.28 | $113.64 | 37 |
Jul 10, 2025 | $107.38 | $107.58 | $107.00 | $107.40 | 1,998 |
Jul 9, 2025 | $105.52 | $105.96 | $104.76 | $105.08 | 13 |
Jul 8, 2025 | $104.53 | $105.14 | $104.48 | $104.45 | 35 |
Jul 7, 2025 | $105.02 | $105.48 | $104.48 | $104.72 | 7 |
Jul 4, 2025 | $105.56 | $105.56 | $104.10 | $104.14 | 1 |
Jul 3, 2025 | $105.70 | $106.56 | $105.36 | $105.79 | 7 |
Jul 2, 2025 | $103.26 | $104.38 | $103.22 | $104.49 | 8 |
Jul 1, 2025 | $102.84 | $103.56 | $102.18 | $102.22 | 75 |
Jun 30, 2025 | $104.30 | $104.30 | $103.34 | $103.40 | 13 |
Jun 27, 2025 | $103.62 | $103.68 | $103.08 | $103.11 | 3 |
Jun 26, 2025 | $103.46 | $104.50 | $103.46 | $103.16 | 5 |
Jun 25, 2025 | $104.00 | $104.00 | $104.00 | $104.00 | 1,022 |
Jun 24, 2025 | $101.71 | $101.71 | $101.71 | $101.71 | 34 |
Jun 23, 2025 | $98.44 | $98.58 | $97.65 | $98.00 | 38 |
Jun 20, 2025 | $102.19 | $102.58 | $100.52 | $100.61 | 68 |
Jun 19, 2025 | $101.52 | $101.52 | $100.50 | $100.64 | 3 |
Jun 18, 2025 | $101.10 | $101.60 | $100.24 | $101.07 | 5 |
Jun 17, 2025 | $103.20 | $103.20 | $101.10 | $100.62 | 8 |
Jun 16, 2025 | $102.82 | $103.96 | $102.78 | $103.70 | 16 |
Jun 13, 2025 | $101.04 | $101.84 | $100.80 | $101.92 | 14 |
Jun 12, 2025 | $104.64 | $104.64 | $103.20 | $103.44 | 5 |
Jun 11, 2025 | $105.82 | $106.24 | $105.50 | $105.92 | 0 |
Jun 10, 2025 | $101.31 | $106.02 | $101.31 | $105.28 | 14 |
Jun 6, 2025 | $99.64 | $100.74 | $99.56 | $101.24 | 3 |
Jun 5, 2025 | $101.24 | $102.12 | $100.68 | $101.19 | 139 |
Jun 4, 2025 | $101.79 | $102.00 | $100.98 | $101.72 | 5,204 |
Jun 3, 2025 | $101.67 | $102.12 | $101.62 | $103.05 | 392 |
Jun 2, 2025 | $101.60 | $103.34 | $100.50 | $100.70 | 12 |
May 30, 2025 | $101.27 | $102.36 | $101.14 | $102.11 | 182 |
May 28, 2025 | $104.99 | $105.32 | $103.92 | $103.58 | 43 |
May 27, 2025 | $105.07 | $106.92 | $105.00 | $105.81 | 123 |
May 23, 2025 | $106.62 | $107.22 | $104.04 | $105.59 | 23 |
May 22, 2025 | $106.75 | $107.48 | $106.40 | $107.27 | 5,384 |
May 21, 2025 | $104.12 | $105.36 | $102.76 | $105.14 | 30 |
May 20, 2025 | $101.96 | $101.96 | $100.88 | $101.42 | 22 |
May 19, 2025 | $100.05 | $100.78 | $98.71 | $100.86 | 511 |
May 16, 2025 | $100.44 | $100.54 | $99.80 | $100.27 | 7 |
May 15, 2025 | $98.75 | $99.27 | $98.09 | $98.92 | 9 |
May 14, 2025 | $100.16 | $100.28 | $99.44 | $99.80 | 4 |
May 13, 2025 | $99.05 | $100.38 | $99.05 | $100.09 | 9 |
May 12, 2025 | $101.06 | $102.20 | $99.08 | $99.34 | 24 |
May 9, 2025 | $99.73 | $100.42 | $98.97 | $99.31 | 7 |
May 8, 2025 | $95.10 | $96.30 | $95.10 | $97.11 | 12 |
May 7, 2025 | $92.70 | $93.81 | $92.70 | $93.61 | 12 |
May 6, 2025 | $91.35 | $91.35 | $90.35 | $91.22 | 10 |
May 2, 2025 | $93.43 | $93.80 | $93.11 | $93.84 | 144 |
Apr 30, 2025 | $91.57 | $92.00 | $90.05 | $90.57 | 14 |
Apr 29, 2025 | $91.53 | $91.86 | $91.41 | $91.61 | 3 |
Apr 28, 2025 | $91.82 | $92.26 | $90.73 | $90.53 | 37 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.