Shares Magazine
$95.12+5.28 (+5.87%)16 Jul 2025, 10:09
Coinshares Digital Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | $89.52 | $91.69 | $88.80 | $89.84 | 8 |
| Jul 14, 2025 | $91.00 | $91.76 | $90.63 | $90.88 | 5 |
| Jul 11, 2025 | $89.29 | $90.00 | $89.29 | $89.42 | 133 |
| Jul 10, 2025 | $83.66 | $84.22 | $83.08 | $83.06 | 509 |
| Jul 9, 2025 | $78.59 | $80.06 | $78.18 | $79.36 | 356 |
| Jul 8, 2025 | $77.52 | $77.52 | $76.64 | $76.63 | 11 |
| Jul 7, 2025 | $76.88 | $77.31 | $76.40 | $76.08 | 13 |
| Jul 4, 2025 | $76.63 | $76.63 | $75.53 | $75.16 | 7 |
| Jul 3, 2025 | $77.75 | $77.86 | $77.57 | $77.47 | 2 |
| 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 | $72.53 | $72.53 | $72.53 | $72.53 | 746 |
| Jun 24, 2025 | $72.81 | $72.81 | $72.81 | $72.81 | 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 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 505.00 | 3.70 |
| Lion Finance Group PLC | 7,380.00 | 3.65 |
| Intermediate Capital Group PLC | 2,046.00 | 3.49 |
| Diageo PLC | 1,947.50 | 3.15 |
| Rhi Magnesita N.V. | 3,085.00 | 3.01 |
| Bytes Technology Group PLC | 338.80 | 2.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.55 | -5.44 |
| Safestore Holdings PLC | 658.00 | -2.16 |
| Hays PLC | 65.85 | -2.08 |
| Convatec Group PLC | 239.80 | -1.88 |
| Xps Pensions Group PLC | 374.55 | -1.82 |
| Land Securities Group PLC | 567.00 | -1.82 |