Shares Magazine
£63.28+0.98 (+1.59%)18 Dec 2025, 14:15
Coinshares Digital Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | £62.47 | £65.05 | £62.47 | £62.13 | 4,611 |
| Dec 16, 2025 | £63.39 | £63.39 | £61.91 | £63.02 | 4,841 |
| Dec 15, 2025 | £64.72 | £64.72 | £62.67 | £62.58 | 2,567 |
| Dec 12, 2025 | £66.57 | £66.61 | £64.88 | £65.20 | 2,063 |
| Dec 11, 2025 | £64.84 | £65.28 | £64.16 | £64.31 | 4,269 |
| Dec 10, 2025 | £66.87 | £67.13 | £66.50 | £66.86 | 1,812 |
| Dec 9, 2025 | £65.30 | £67.68 | £62.76 | £67.59 | 829 |
| Dec 8, 2025 | £66.15 | £66.66 | £64.99 | £65.36 | 986 |
| Dec 5, 2025 | £66.62 | £66.63 | £64.38 | £64.42 | 15,233 |
| Dec 4, 2025 | £67.36 | £67.38 | £66.34 | £67.08 | 1,440 |
| Dec 3, 2025 | £67.42 | £67.67 | £66.47 | £66.63 | 2,523 |
| Dec 2, 2025 | £63.17 | £67.40 | £59.79 | £65.94 | 2,319 |
| Dec 1, 2025 | £63.12 | £63.19 | £61.40 | £61.63 | 3,695 |
| Nov 28, 2025 | £66.49 | £67.84 | £66.33 | £66.42 | 2,695 |
| Nov 27, 2025 | £66.74 | £66.74 | £65.93 | £66.33 | 1,456 |
| Nov 26, 2025 | £64.01 | £64.03 | £63.26 | £63.78 | 1,279 |
| Nov 25, 2025 | £64.32 | £64.32 | £59.70 | £63.69 | 1,917 |
| Nov 24, 2025 | £64.04 | £64.09 | £62.84 | £64.11 | 6,086 |
| Nov 21, 2025 | £61.89 | £62.51 | £59.81 | £61.28 | 3,182 |
| Nov 20, 2025 | £68.11 | £68.11 | £65.03 | £65.17 | 9,048 |
| Nov 19, 2025 | £67.32 | £67.86 | £66.02 | £66.06 | 3,300 |
| Nov 18, 2025 | £66.37 | £68.61 | £66.37 | £68.72 | 5,869 |
| Nov 17, 2025 | £69.97 | £70.07 | £68.43 | £68.34 | 7,771 |
| Nov 14, 2025 | £71.12 | £71.49 | £68.28 | £71.00 | 12,817 |
| Nov 13, 2025 | £75.89 | £76.02 | £74.01 | £73.78 | 5,436 |
| Nov 12, 2025 | £75.62 | £77.24 | £74.70 | £74.68 | 7,311 |
| Nov 11, 2025 | £77.12 | £77.37 | £76.00 | £75.67 | 4,044 |
| Nov 10, 2025 | £77.91 | £78.06 | £77.44 | £77.02 | 3,394 |
| Nov 7, 2025 | £74.89 | £74.93 | £73.53 | £74.28 | 2,778 |
| Nov 6, 2025 | £76.12 | £76.12 | £73.83 | £74.82 | 3,409 |
| Nov 5, 2025 | £75.47 | £76.60 | £74.98 | £76.48 | 4,661 |
| Nov 3, 2025 | £78.73 | £79.40 | £78.32 | £77.97 | 3,773 |
| Oct 31, 2025 | £80.80 | £81.20 | £80.27 | £80.78 | 1,451 |
| Oct 30, 2025 | £81.31 | £81.31 | £78.84 | £79.33 | 2,682 |
| Oct 29, 2025 | £82.69 | £82.69 | £81.15 | £80.91 | 1,089 |
| Oct 28, 2025 | £83.57 | £83.57 | £83.18 | £83.49 | 358 |
| Oct 27, 2025 | £83.68 | £83.69 | £82.97 | £83.39 | 1,635 |
| Oct 24, 2025 | £80.48 | £80.76 | £80.26 | £80.14 | 1,464 |
| Oct 23, 2025 | £79.26 | £79.69 | £79.20 | £79.44 | 88 |
| Oct 22, 2025 | £77.95 | £78.65 | £77.32 | £77.81 | 2,444 |
| Oct 21, 2025 | £78.18 | £78.18 | £75.70 | £81.34 | 1,135 |
| Oct 20, 2025 | £79.98 | £79.98 | £79.88 | £79.90 | 1,277 |
| Oct 17, 2025 | £76.58 | £76.60 | £74.43 | £76.34 | 3,284 |
| Oct 16, 2025 | £80.33 | £80.33 | £78.72 | £79.04 | 5,212 |
| Oct 15, 2025 | £81.17 | £81.28 | £81.17 | £80.06 | 285 |
| Oct 14, 2025 | £80.68 | £83.91 | £80.68 | £80.89 | 808 |
| Oct 13, 2025 | £83.49 | £83.51 | £82.77 | £82.69 | 2,609 |
| Oct 10, 2025 | £88.16 | £88.45 | £88.16 | £86.08 | 32 |
| Oct 9, 2025 | £88.05 | £88.05 | £88.05 | £87.76 | 55 |
| Oct 8, 2025 | £87.41 | £88.18 | £87.41 | £88.05 | 302 |
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 |
|---|---|---|
| Currys PLC | 136.90 | 8.14 |
| Whitbread PLC | 2,584.66 | 5.71 |
| Ocado Group PLC | 251.60 | 4.79 |
| Ssp Group PLC | 208.00 | 4.05 |
| Wetherspoon ( J.D.) PLC | 753.00 | 3.08 |
| Metlen Energy & Metals PLC | 42.00 | 3.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.20 | -4.02 |
| B&M European Value Retail S.A. | 166.05 | -3.21 |
| Goodwin PLC | 18,650.00 | -2.36 |
| Oxford Biomedica PLC | 574.00 | -2.21 |
| Chemring Group PLC | 465.50 | -2.10 |
| Baltic Classifieds Group PLC | 197.40 | -2.03 |