Shares Magazine
£76.73+1.23 (+1.63%)01 Jul 2025, 15:50
Coinshares Digital Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | £71.75 | £71.75 | £71.75 | £74.58 | 50 |
| Jun 25, 2025 | £76.07 | £76.07 | £76.07 | £75.86 | 107 |
| Jun 24, 2025 | £74.54 | £74.54 | £74.53 | £74.84 | 17 |
| Jun 23, 2025 | £72.91 | £73.02 | £72.88 | £72.57 | 99 |
| Jun 20, 2025 | £74.81 | £74.81 | £74.81 | £74.69 | 27 |
| Jun 17, 2025 | £76.59 | £76.59 | £76.07 | £74.53 | 20 |
| Jun 16, 2025 | £76.14 | £76.15 | £76.04 | £76.28 | 137 |
| Jun 11, 2025 | £78.56 | £78.56 | £78.56 | £78.22 | 48 |
| Jun 10, 2025 | £78.21 | £78.21 | £77.94 | £77.92 | 115 |
| Jun 5, 2025 | £74.35 | £74.35 | £74.35 | £74.41 | 158 |
| Jun 3, 2025 | £75.45 | £75.45 | £75.45 | £76.20 | 11 |
| Jun 2, 2025 | £74.00 | £74.00 | £74.00 | £74.33 | 131 |
| May 30, 2025 | £75.86 | £75.86 | £75.86 | £75.78 | 77 |
| May 28, 2025 | £77.88 | £77.88 | £77.88 | £76.88 | 281 |
| May 27, 2025 | £78.09 | £78.93 | £77.45 | £78.31 | 396 |
| May 23, 2025 | £79.24 | £79.35 | £79.24 | £78.25 | 138 |
| May 22, 2025 | £79.74 | £79.88 | £79.68 | £79.87 | 248 |
| May 21, 2025 | £76.47 | £76.56 | £76.46 | £78.21 | 734 |
| May 20, 2025 | £73.75 | £73.75 | £73.75 | £75.86 | 21 |
| May 14, 2025 | £74.92 | £74.92 | £74.92 | £75.05 | 1,330 |
| May 13, 2025 | £75.77 | £75.77 | £75.77 | £75.41 | 252 |
| May 9, 2025 | £75.18 | £75.18 | £74.92 | £74.71 | 240 |
| May 7, 2025 | £69.75 | £69.75 | £69.75 | £70.17 | 173 |
| May 6, 2025 | £68.59 | £68.59 | £67.20 | £68.23 | 17 |
| May 2, 2025 | £70.11 | £70.65 | £70.09 | £70.57 | 634 |
| Apr 29, 2025 | £68.34 | £68.34 | £68.34 | £68.38 | 83 |
| Apr 28, 2025 | £68.81 | £68.81 | £68.62 | £67.63 | 289 |
| Apr 25, 2025 | £67.86 | £67.86 | £67.86 | £69.21 | 1,275 |
| Apr 23, 2025 | £68.55 | £68.55 | £67.50 | £67.03 | 1,679 |
| Apr 22, 2025 | £59.65 | £59.65 | £59.65 | £65.71 | 430 |
| Apr 17, 2025 | £61.76 | £61.76 | £61.65 | £61.46 | 78 |
| Apr 16, 2025 | £61.20 | £61.20 | £61.20 | £62.05 | 221 |
| Apr 15, 2025 | £63.06 | £63.08 | £63.06 | £62.14 | 59 |
| Apr 9, 2025 | £58.20 | £58.35 | £58.12 | £58.38 | 55 |
| Apr 8, 2025 | £60.00 | £60.00 | £60.00 | £59.11 | 84 |
| Apr 7, 2025 | £56.73 | £58.06 | £56.12 | £59.07 | 466 |
| Apr 4, 2025 | £62.76 | £62.90 | £61.92 | £62.11 | 44 |
| Apr 3, 2025 | £60.18 | £61.06 | £60.18 | £60.10 | 54 |
| Apr 2, 2025 | £63.50 | £63.50 | £63.33 | £64.43 | 254 |
| Apr 1, 2025 | £62.74 | £62.76 | £62.74 | £63.27 | 946 |
| Mar 27, 2025 | £65.47 | £65.47 | £65.47 | £64.82 | 54 |
| Mar 26, 2025 | £66.23 | £66.23 | £65.88 | £65.10 | 47 |
| Mar 25, 2025 | £65.02 | £65.02 | £65.02 | £65.43 | 71 |
| Mar 24, 2025 | £65.13 | £65.13 | £65.13 | £65.69 | 94 |
| Mar 21, 2025 | £62.61 | £62.61 | £62.61 | £62.76 | 54 |
| Mar 18, 2025 | £62.16 | £62.16 | £62.16 | £61.00 | 27 |
| Mar 17, 2025 | £62.39 | £62.68 | £62.02 | £62.16 | 743 |
| Mar 14, 2025 | £62.06 | £62.13 | £62.06 | £63.12 | 1,734 |
| Mar 13, 2025 | £60.52 | £60.52 | £60.52 | £60.35 | 60 |
| Mar 12, 2025 | £61.63 | £61.63 | £61.16 | £60.88 | 1,427 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.