- Share Prices
Coinshares Digital Securities Limited COINSHARES PHYSICAL BITCOIN (BITP)
£83.73-2.10 (-2.43%)15 Jul 2025, 16:29
Coinshares Digital Securities Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | £87.19 | £87.25 | £87.19 | £86.39 | 137 |
Jul 10, 2025 | £78.79 | £78.88 | £78.79 | £79.17 | 898 |
Jul 9, 2025 | £77.29 | £77.29 | £77.25 | £77.41 | 74 |
Jul 8, 2025 | £76.56 | £76.56 | £74.62 | £76.99 | 41 |
Jul 7, 2025 | £76.55 | £76.55 | £76.55 | £76.75 | 93 |
Jul 1, 2025 | £71.75 | £71.75 | £71.75 | £74.58 | 50 |
Jun 25, 2025 | £76.34 | £76.34 | £76.34 | £76.34 | 107 |
Jun 24, 2025 | £74.67 | £74.67 | £74.67 | £74.67 | 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 |