10.75p-1.00 (-8.51%)15 Jul 2025, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

London Btc Company Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 202513.00p13.28p11.66p11.75p3,001,447
Jul 11, 202512.25p13.25p12.10p12.10p3,461,050
Jul 10, 202513.00p13.50p11.66p12.30p6,369,943
Jul 9, 202516.75p17.00p14.00p14.00p4,890,891
Jul 8, 202518.00p18.22p16.60p16.80p2,472,196
Jul 7, 202518.50p19.00p16.97p17.80p2,525,273
Jul 4, 202518.75p20.50p17.50p18.50p3,531,064
Jul 3, 202520.00p20.00p17.00p18.70p1,857,175
Jul 2, 202521.00p21.40p18.33p20.00p2,705,810
Jul 1, 202525.50p26.00p20.50p21.00p2,466,021
Jun 30, 202528.50p29.00p25.00p26.40p1,902,490
Jun 27, 202529.00p31.00p24.21p28.00p4,311,502
Jun 26, 202525.50p31.75p20.12p29.00p9,194,462
Jun 25, 202538.00p38.90p22.00p25.00p9,810,147
Jun 24, 202554.00p65.00p30.30p34.60p14,007,080
Jun 23, 202526.00p45.00p26.00p44.50p10,608,625
Jun 20, 202519.50p28.75p19.50p28.20p10,382,158
Jun 19, 202513.85p19.50p13.88p19.50p11,583,000
Jun 18, 202514.25p14.50p13.70p13.90p2,386,025
Jun 17, 202514.75p15.00p13.66p14.20p3,909,733
Jun 16, 202514.50p16.45p14.14p15.25p3,825,634
Jun 13, 202514.00p14.88p14.00p14.50p495,494
Jun 12, 202514.25p14.40p14.00p14.25p76,326
Jun 11, 202514.25p14.37p14.04p14.25p190,989
Jun 10, 202514.25p14.35p14.18p14.25p81,099
Jun 9, 202514.00p14.50p13.50p14.25p1,529,893
Jun 6, 202513.25p14.00p13.06p14.00p2,733,866
Jun 5, 202513.25p13.30p13.03p13.25p35,768
Jun 4, 202513.75p14.11p13.10p13.25p148,096
Jun 3, 202513.75p13.88p13.53p13.75p72,856
Jun 2, 202514.25p14.08p13.10p13.80p224,220
May 30, 202514.75p15.00p14.00p14.25p159,276
May 29, 202514.75p14.95p14.53p14.60p83,257
May 28, 202514.50p15.00p14.35p14.75p730,096
May 27, 202513.75p15.30p13.80p15.30p449,884
May 23, 202514.00p14.50p13.55p13.75p1,229,406
May 22, 202514.00p14.20p13.50p14.00p179,326
May 21, 202513.75p14.00p13.05p14.00p74,132
May 20, 202514.00p14.50p13.00p13.75p1,541,410
May 19, 202513.25p14.20p13.00p13.50p1,516,618
May 16, 202513.50p13.37p12.50p13.00p190,926
May 15, 202515.50p15.40p13.20p13.20p2,111,403
May 14, 202513.75p16.45p13.50p15.50p2,651,579
May 13, 202513.75p14.00p13.50p13.75p1,107,070
May 12, 202513.75p14.00p13.50p13.75p1,288,059
May 9, 202513.75p13.98p13.50p13.75p28,511
May 8, 202514.25p14.35p13.80p13.75p69,716
May 7, 202514.25p14.50p14.00p14.25p1,384,399
May 6, 202514.75p14.50p14.00p14.25p1,475,230
May 2, 202514.75p14.70p14.50p14.75p3,954
Showing 1 to 50 of 125
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