Shares Magazine
$74.55+1.95 (+2.68%)02 Jul 2025, 08:05
Coinshares Digital Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | $73.51 | $73.51 | $73.51 | $74.55 | 0 |
| Jul 1, 2025 | $73.71 | $73.81 | $72.50 | $72.60 | 296 |
| Jun 30, 2025 | $74.06 | $74.06 | $73.39 | $73.74 | 2 |
| Jun 27, 2025 | $73.37 | $73.37 | $73.37 | $72.78 | 0 |
| Jun 26, 2025 | $74.40 | $74.67 | $73.01 | $72.30 | 3 |
| Jun 25, 2025 | $72.60 | $73.58 | $72.42 | $72.25 | 746 |
| Jun 24, 2025 | $72.73 | $72.73 | $72.19 | $72.97 | 1 |
| Jun 23, 2025 | $67.80 | $68.20 | $67.21 | $67.86 | 172 |
| Jun 20, 2025 | $75.53 | $76.78 | $74.84 | $74.70 | 0 |
| Jun 19, 2025 | $74.97 | $74.97 | $74.97 | $74.81 | 0 |
| Jun 18, 2025 | $75.69 | $75.80 | $73.90 | $75.13 | 2 |
| Jun 17, 2025 | $77.47 | $77.47 | $76.51 | $74.72 | 2 |
| Jun 16, 2025 | $78.72 | $79.08 | $78.71 | $78.94 | 10 |
| Jun 13, 2025 | $75.39 | $76.71 | $75.39 | $76.39 | 13 |
| Jun 12, 2025 | $82.32 | $83.03 | $81.90 | $82.27 | 156 |
| Jun 11, 2025 | $84.20 | $85.19 | $82.76 | $85.28 | 16 |
| Jun 10, 2025 | $83.00 | $83.00 | $80.01 | $81.81 | 8 |
| Jun 6, 2025 | $74.89 | $75.68 | $73.60 | $75.11 | 22 |
| Jun 5, 2025 | $77.89 | $78.16 | $77.89 | $77.81 | 1 |
| Jun 4, 2025 | $78.78 | $79.29 | $78.17 | $79.27 | 1 |
| Jun 3, 2025 | $77.96 | $78.46 | $77.96 | $79.06 | 40 |
| Jun 2, 2025 | $75.12 | $75.12 | $74.33 | $76.01 | 0 |
| May 30, 2025 | $78.27 | $78.70 | $77.49 | $78.19 | 8 |
| May 28, 2025 | $78.77 | $78.91 | $78.77 | $78.72 | 0 |
| May 27, 2025 | $79.04 | $79.04 | $79.04 | $79.64 | 1 |
| May 23, 2025 | $79.04 | $79.83 | $76.04 | $77.05 | 0 |
| May 22, 2025 | $79.50 | $79.82 | $78.75 | $79.86 | 10 |
| May 21, 2025 | $77.82 | $77.82 | $77.82 | $76.92 | 0 |
| May 20, 2025 | $75.97 | $75.97 | $75.05 | $74.32 | 0 |
| May 19, 2025 | $71.99 | $72.68 | $70.45 | $73.23 | 19 |
| May 15, 2025 | $76.19 | $76.19 | $74.32 | $75.75 | 3 |
| May 14, 2025 | $79.99 | $80.23 | $76.86 | $77.28 | 9 |
| May 13, 2025 | $74.80 | $76.42 | $73.31 | $76.48 | 45 |
| May 12, 2025 | $75.66 | $76.73 | $75.66 | $74.80 | 13 |
| May 9, 2025 | $71.03 | $71.85 | $68.13 | $68.85 | 2,639 |
| May 8, 2025 | $57.29 | $58.35 | $57.29 | $60.42 | 30 |
| May 7, 2025 | $54.71 | $54.92 | $54.71 | $54.41 | 6 |
| May 6, 2025 | $52.87 | $54.07 | $52.85 | $53.02 | 654 |
| May 2, 2025 | $54.87 | $55.23 | $54.49 | $54.89 | 193 |
| May 1, 2025 | $55.13 | $55.20 | $54.81 | $55.69 | 1,342 |
| Apr 30, 2025 | $53.99 | $53.99 | $52.41 | $52.70 | 1 |
| Apr 29, 2025 | $54.16 | $54.49 | $53.14 | $54.34 | 750 |
| Apr 28, 2025 | $54.21 | $54.47 | $53.98 | $52.61 | 7 |
| Apr 25, 2025 | $53.14 | $53.14 | $53.13 | $54.27 | 5 |
| Apr 24, 2025 | $52.85 | $52.96 | $51.64 | $52.80 | 13 |
| Apr 23, 2025 | $54.54 | $54.54 | $53.41 | $52.78 | 670 |
| Apr 22, 2025 | $48.65 | $51.33 | $47.38 | $51.20 | 1,085 |
| Apr 17, 2025 | $47.87 | $47.87 | $47.67 | $47.13 | 0 |
| Apr 16, 2025 | $47.05 | $47.47 | $46.84 | $48.38 | 301 |
| Apr 15, 2025 | $46.38 | $49.05 | $46.38 | $48.48 | 11,165 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.