Shares Magazine
$103.12+0.23 (+0.22%)30 Jun 2025, 15:53
Coinshares Digital Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | $102.75 | $104.20 | $102.74 | $103.33 | 1,022 |
| Jun 24, 2025 | $102.04 | $103.44 | $101.14 | $101.98 | 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 |
| Apr 25, 2025 | $90.35 | $92.46 | $90.35 | $92.13 | 928 |
| Apr 24, 2025 | $89.09 | $90.23 | $88.63 | $89.91 | 10 |
| Apr 23, 2025 | $90.47 | $91.35 | $90.21 | $89.00 | 2,658 |
| Apr 22, 2025 | $85.25 | $87.78 | $85.25 | $87.94 | 145 |
| Apr 17, 2025 | $82.06 | $82.06 | $80.88 | $81.48 | 13 |
| Apr 16, 2025 | $80.35 | $81.59 | $80.30 | $82.13 | 17 |
| Apr 15, 2025 | $78.58 | $83.49 | $78.58 | $82.23 | 1 |
| Apr 14, 2025 | $81.62 | $82.00 | $81.40 | $81.59 | 5 |
| Apr 11, 2025 | $78.25 | $80.02 | $78.07 | $79.31 | 238 |
| Apr 10, 2025 | $79.10 | $79.66 | $78.27 | $77.39 | 11 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 446.69 | 5.35 |
| Sdcl Efficiency Income Trust PLC | 56.60 | 4.24 |
| Drax Group PLC | 695.00 | 2.96 |
| Carnival PLC | 1,834.00 | 2.92 |
| W.A.G Payment Solutions PLC | 86.40 | 2.86 |
| Burberry Group PLC | 1,182.50 | 2.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Prs Reit (The) PLC | 107.60 | -4.27 |
| Molten Ventures PLC | 319.40 | -4.20 |
| Intermediate Capital Group PLC | 1,931.00 | -4.03 |
| Crest Nicholson Holdings PLC | 187.20 | -3.85 |
| Persimmon PLC | 1,295.89 | -3.79 |
| C&C Group PLC | 163.00 | -3.55 |