£75.01-2.90 (-3.73%)11 Jun 2025, 16:21
Coinshares Digital Securities Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 11, 2025 | £60.80 | £72.56 | £60.37 | £60.74 | 911 |
Mar 10, 2025 | £62.03 | £62.03 | £62.03 | £59.57 | 276 |
Mar 7, 2025 | £66.78 | £66.96 | £66.78 | £65.39 | 244 |
Mar 5, 2025 | £67.90 | £67.90 | £67.76 | £65.97 | 118 |
Mar 4, 2025 | £63.54 | £72.42 | £62.25 | £62.42 | 986 |
Mar 3, 2025 | £70.80 | £70.80 | £68.57 | £68.56 | 491 |
Feb 28, 2025 | £60.00 | £64.49 | £60.00 | £64.17 | 4,227 |
Feb 27, 2025 | £66.05 | £66.05 | £66.05 | £64.87 | 566 |
Feb 26, 2025 | £66.95 | £67.21 | £65.35 | £65.94 | 1,375 |
Feb 25, 2025 | £68.71 | £68.71 | £66.00 | £65.79 | 2,377 |
Feb 24, 2025 | £73.39 | £73.39 | £72.35 | £72.47 | 1,788 |
Feb 20, 2025 | £74.48 | £74.48 | £74.48 | £74.69 | 101 |
Feb 19, 2025 | £73.90 | £73.90 | £73.90 | £73.98 | 96 |
Feb 18, 2025 | £73.07 | £73.07 | £73.07 | £72.89 | 59 |
Feb 17, 2025 | £74.24 | £74.24 | £74.24 | £73.12 | 111 |
Feb 14, 2025 | £74.28 | £74.28 | £74.28 | £74.13 | 90 |
Feb 12, 2025 | £74.52 | £74.52 | £74.52 | £74.21 | 121 |
Feb 11, 2025 | £77.39 | £77.39 | £76.60 | £75.13 | 92 |
Feb 7, 2025 | £75.49 | £76.21 | £75.49 | £76.39 | 118 |
Feb 6, 2025 | £76.25 | £76.25 | £76.25 | £75.30 | 141 |
Feb 5, 2025 | £75.68 | £75.68 | £75.68 | £75.49 | 158 |
Feb 3, 2025 | £75.18 | £76.45 | £75.00 | £76.86 | 2,717 |
Jan 29, 2025 | £80.07 | £80.07 | £79.38 | £79.05 | 65 |
Jan 27, 2025 | £76.87 | £76.93 | £76.87 | £77.99 | 1 |
Jan 24, 2025 | £82.27 | £82.27 | £81.94 | £82.00 | 68 |
Jan 23, 2025 | £79.95 | £82.39 | £79.95 | £82.92 | 65 |
Jan 20, 2025 | £85.88 | £85.88 | £85.48 | £82.93 | 3,190 |
Jan 16, 2025 | £78.33 | £78.33 | £78.33 | £78.71 | 70 |
Jan 15, 2025 | £77.00 | £77.00 | £77.00 | £78.33 | 57 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.