Shares Magazine
£41.31+1.78 (+4.52%)01 May 2025, 16:00
Coinshares Digital Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | £41.43 | £41.43 | £41.43 | £41.90 | 525 |
| Apr 28, 2025 | £40.50 | £40.51 | £40.50 | £39.30 | 38 |
| Apr 23, 2025 | £41.01 | £41.01 | £41.01 | £39.72 | 764 |
| Apr 22, 2025 | £36.24 | £36.24 | £36.24 | £38.26 | 507 |
| Apr 9, 2025 | £34.65 | £34.65 | £34.65 | £34.73 | 22 |
| Apr 8, 2025 | £36.88 | £36.89 | £36.88 | £35.72 | 205 |
| Apr 7, 2025 | £34.87 | £35.18 | £34.79 | £36.13 | 66 |
| Apr 4, 2025 | £42.07 | £42.07 | £41.36 | £41.61 | 14 |
| Apr 3, 2025 | £40.83 | £40.83 | £40.83 | £40.28 | 25 |
| Apr 2, 2025 | £43.30 | £43.30 | £43.30 | £43.52 | 4 |
| Apr 1, 2025 | £43.44 | £43.44 | £43.44 | £44.13 | 28 |
| Mar 28, 2025 | £43.54 | £43.54 | £43.54 | £43.12 | 362 |
| Mar 24, 2025 | £47.98 | £47.98 | £47.98 | £47.91 | 38 |
| Mar 19, 2025 | £46.92 | £46.92 | £46.92 | £46.95 | 1,801 |
| Mar 18, 2025 | £43.98 | £43.98 | £43.98 | £43.36 | 36 |
| Mar 17, 2025 | £44.02 | £44.02 | £44.02 | £44.02 | 705 |
| Mar 13, 2025 | £43.61 | £43.61 | £43.61 | £42.78 | 238 |
| Mar 12, 2025 | £43.39 | £43.93 | £43.39 | £42.85 | 1,451 |
| Mar 10, 2025 | £48.22 | £48.22 | £47.03 | £46.48 | 725 |
| Mar 5, 2025 | £51.84 | £51.84 | £51.69 | £50.26 | 63 |
| Feb 21, 2025 | £63.33 | £63.33 | £63.33 | £64.66 | 430 |
| Feb 3, 2025 | £62.88 | £62.88 | £62.88 | £64.83 | 592 |
| Jan 23, 2025 | £78.94 | £78.94 | £78.94 | £79.06 | 315 |
| Jan 20, 2025 | £81.82 | £81.82 | £81.17 | £81.05 | 90 |
| Jan 16, 2025 | £81.75 | £81.77 | £81.73 | £81.53 | 70 |
| Jan 14, 2025 | £78.17 | £78.24 | £78.12 | £77.89 | 120 |
Showing 1 to 26 of 26
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.