- Share Prices
London Btc Company Limited (BTC)
10.75p-1.00 (-8.51%)15 Jul 2025, 18:13
London Btc Company Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 13.00p | 13.28p | 11.66p | 11.75p | 3,001,447 |
Jul 11, 2025 | 12.25p | 13.25p | 12.10p | 12.10p | 3,461,050 |
Jul 10, 2025 | 13.00p | 13.50p | 11.66p | 12.30p | 6,369,943 |
Jul 9, 2025 | 16.75p | 17.00p | 14.00p | 14.00p | 4,890,891 |
Jul 8, 2025 | 18.00p | 18.22p | 16.60p | 16.80p | 2,472,196 |
Jul 7, 2025 | 18.50p | 19.00p | 16.97p | 17.80p | 2,525,273 |
Jul 4, 2025 | 18.75p | 20.50p | 17.50p | 18.50p | 3,531,064 |
Jul 3, 2025 | 20.00p | 20.00p | 17.00p | 18.70p | 1,857,175 |
Jul 2, 2025 | 21.00p | 21.40p | 18.33p | 20.00p | 2,705,810 |
Jul 1, 2025 | 25.50p | 26.00p | 20.50p | 21.00p | 2,466,021 |
Jun 30, 2025 | 28.50p | 29.00p | 25.00p | 26.40p | 1,902,490 |
Jun 27, 2025 | 29.00p | 31.00p | 24.21p | 28.00p | 4,311,502 |
Jun 26, 2025 | 25.50p | 31.75p | 20.12p | 29.00p | 9,194,462 |
Jun 25, 2025 | 38.00p | 38.90p | 22.00p | 25.00p | 9,810,147 |
Jun 24, 2025 | 54.00p | 65.00p | 30.30p | 34.60p | 14,007,080 |
Jun 23, 2025 | 26.00p | 45.00p | 26.00p | 44.50p | 10,608,625 |
Jun 20, 2025 | 19.50p | 28.75p | 19.50p | 28.20p | 10,382,158 |
Jun 19, 2025 | 13.85p | 19.50p | 13.88p | 19.50p | 11,583,000 |
Jun 18, 2025 | 14.25p | 14.50p | 13.70p | 13.90p | 2,386,025 |
Jun 17, 2025 | 14.75p | 15.00p | 13.66p | 14.20p | 3,909,733 |
Jun 16, 2025 | 14.50p | 16.45p | 14.14p | 15.25p | 3,825,634 |
Jun 13, 2025 | 14.00p | 14.88p | 14.00p | 14.50p | 495,494 |
Jun 12, 2025 | 14.25p | 14.40p | 14.00p | 14.25p | 76,326 |
Jun 11, 2025 | 14.25p | 14.37p | 14.04p | 14.25p | 190,989 |
Jun 10, 2025 | 14.25p | 14.35p | 14.18p | 14.25p | 81,099 |
Jun 9, 2025 | 14.00p | 14.50p | 13.50p | 14.25p | 1,529,893 |
Jun 6, 2025 | 13.25p | 14.00p | 13.06p | 14.00p | 2,733,866 |
Jun 5, 2025 | 13.25p | 13.30p | 13.03p | 13.25p | 35,768 |
Jun 4, 2025 | 13.75p | 14.11p | 13.10p | 13.25p | 148,096 |
Jun 3, 2025 | 13.75p | 13.88p | 13.53p | 13.75p | 72,856 |
Jun 2, 2025 | 14.25p | 14.08p | 13.10p | 13.80p | 224,220 |
May 30, 2025 | 14.75p | 15.00p | 14.00p | 14.25p | 159,276 |
May 29, 2025 | 14.75p | 14.95p | 14.53p | 14.60p | 83,257 |
May 28, 2025 | 14.50p | 15.00p | 14.35p | 14.75p | 730,096 |
May 27, 2025 | 13.75p | 15.30p | 13.80p | 15.30p | 449,884 |
May 23, 2025 | 14.00p | 14.50p | 13.55p | 13.75p | 1,229,406 |
May 22, 2025 | 14.00p | 14.20p | 13.50p | 14.00p | 179,326 |
May 21, 2025 | 13.75p | 14.00p | 13.05p | 14.00p | 74,132 |
May 20, 2025 | 14.00p | 14.50p | 13.00p | 13.75p | 1,541,410 |
May 19, 2025 | 13.25p | 14.20p | 13.00p | 13.50p | 1,516,618 |
May 16, 2025 | 13.50p | 13.37p | 12.50p | 13.00p | 190,926 |
May 15, 2025 | 15.50p | 15.40p | 13.20p | 13.20p | 2,111,403 |
May 14, 2025 | 13.75p | 16.45p | 13.50p | 15.50p | 2,651,579 |
May 13, 2025 | 13.75p | 14.00p | 13.50p | 13.75p | 1,107,070 |
May 12, 2025 | 13.75p | 14.00p | 13.50p | 13.75p | 1,288,059 |
May 9, 2025 | 13.75p | 13.98p | 13.50p | 13.75p | 28,511 |
May 8, 2025 | 14.25p | 14.35p | 13.80p | 13.75p | 69,716 |
May 7, 2025 | 14.25p | 14.50p | 14.00p | 14.25p | 1,384,399 |
May 6, 2025 | 14.75p | 14.50p | 14.00p | 14.25p | 1,475,230 |
May 2, 2025 | 14.75p | 14.70p | 14.50p | 14.75p | 3,954 |