Shares Magazine
£75.78-1.12 (-1.46%)28 May 2025, 16:15
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |