£83.73-2.10 (-2.43%)15 Jul 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Coinshares Digital Securities Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 2025£87.19£87.25£87.19£86.39137
Jul 10, 2025£78.79£78.88£78.79£79.17898
Jul 9, 2025£77.29£77.29£77.25£77.4174
Jul 8, 2025£76.56£76.56£74.62£76.9941
Jul 7, 2025£76.55£76.55£76.55£76.7593
Jul 1, 2025£71.75£71.75£71.75£74.5850
Jun 25, 2025£76.34£76.34£76.34£76.34107
Jun 24, 2025£74.67£74.67£74.67£74.6717
Jun 23, 2025£72.91£73.02£72.88£72.5799
Jun 20, 2025£74.81£74.81£74.81£74.6927
Jun 17, 2025£76.59£76.59£76.07£74.5320
Jun 16, 2025£76.14£76.15£76.04£76.28137
Jun 11, 2025£78.56£78.56£78.56£78.2248
Jun 10, 2025£78.21£78.21£77.94£77.92115
Jun 5, 2025£74.35£74.35£74.35£74.41158
Jun 3, 2025£75.45£75.45£75.45£76.2011
Jun 2, 2025£74.00£74.00£74.00£74.33131
May 30, 2025£75.86£75.86£75.86£75.7877
May 28, 2025£77.88£77.88£77.88£76.88281
May 27, 2025£78.09£78.93£77.45£78.31396
May 23, 2025£79.24£79.35£79.24£78.25138
May 22, 2025£79.74£79.88£79.68£79.87248
May 21, 2025£76.47£76.56£76.46£78.21734
May 20, 2025£73.75£73.75£73.75£75.8621
May 14, 2025£74.92£74.92£74.92£75.051,330
May 13, 2025£75.77£75.77£75.77£75.41252
May 9, 2025£75.18£75.18£74.92£74.71240
May 7, 2025£69.75£69.75£69.75£70.17173
May 6, 2025£68.59£68.59£67.20£68.2317
May 2, 2025£70.11£70.65£70.09£70.57634
Apr 29, 2025£68.34£68.34£68.34£68.3883
Apr 28, 2025£68.81£68.81£68.62£67.63289
Apr 25, 2025£67.86£67.86£67.86£69.211,275
Apr 23, 2025£68.55£68.55£67.50£67.031,679
Apr 22, 2025£59.65£59.65£59.65£65.71430
Apr 17, 2025£61.76£61.76£61.65£61.4678
Apr 16, 2025£61.20£61.20£61.20£62.05221
Apr 15, 2025£63.06£63.08£63.06£62.1459
Apr 9, 2025£58.20£58.35£58.12£58.3855
Apr 8, 2025£60.00£60.00£60.00£59.1184
Apr 7, 2025£56.73£58.06£56.12£59.07466
Apr 4, 2025£62.76£62.90£61.92£62.1144
Apr 3, 2025£60.18£61.06£60.18£60.1054
Apr 2, 2025£63.50£63.50£63.33£64.43254
Apr 1, 2025£62.74£62.76£62.74£63.27946
Mar 27, 2025£65.47£65.47£65.47£64.8254
Mar 26, 2025£66.23£66.23£65.88£65.1047
Mar 25, 2025£65.02£65.02£65.02£65.4371
Mar 24, 2025£65.13£65.13£65.13£65.6994
Mar 21, 2025£62.61£62.61£62.61£62.7654
Showing 1 to 50 of 85
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00