Shares Magazine
3.25p+0.00 (+0.00%)07 Nov 2025, 15:45
London Btc Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | 3.35p | 3.30p | 3.20p | 3.25p | 384,072 |
| Nov 5, 2025 | 3.65p | 3.66p | 3.13p | 3.30p | 1,166,730 |
| Nov 4, 2025 | 3.90p | 4.00p | 3.60p | 3.65p | 1,242,952 |
| Nov 3, 2025 | 4.25p | 4.27p | 3.80p | 3.80p | 1,578,010 |
| Oct 31, 2025 | 4.35p | 4.32p | 4.20p | 4.25p | 247,353 |
| Oct 30, 2025 | 4.45p | 4.50p | 4.25p | 4.35p | 1,024,914 |
| Oct 29, 2025 | 4.45p | 4.41p | 4.40p | 4.45p | 62,435 |
| Oct 28, 2025 | 4.45p | 4.42p | 4.38p | 4.45p | 249,888 |
| Oct 27, 2025 | 4.55p | 4.55p | 4.40p | 4.45p | 807,604 |
| Oct 24, 2025 | 4.55p | 4.55p | 4.40p | 4.40p | 598,930 |
| Oct 23, 2025 | 4.65p | 4.66p | 4.40p | 4.50p | 604,168 |
| Oct 22, 2025 | 4.65p | 4.66p | 4.60p | 4.65p | 96,828 |
| Oct 21, 2025 | 4.70p | 4.67p | 4.60p | 4.65p | 556,879 |
| Oct 20, 2025 | 4.75p | 4.79p | 4.57p | 4.70p | 1,154,255 |
| Oct 17, 2025 | 4.90p | 4.97p | 4.60p | 4.75p | 832,749 |
| Oct 16, 2025 | 4.80p | 5.20p | 4.77p | 4.90p | 2,250,881 |
| Oct 15, 2025 | 4.90p | 4.95p | 4.71p | 4.80p | 1,281,454 |
| Oct 14, 2025 | 5.75p | 5.95p | 4.76p | 4.90p | 2,316,222 |
| Oct 13, 2025 | 6.00p | 6.25p | 5.60p | 5.75p | 307,179 |
| Oct 10, 2025 | 6.13p | 6.24p | 5.55p | 6.00p | 1,127,174 |
| Oct 9, 2025 | 6.13p | 7.40p | 6.08p | 6.25p | 7,288,771 |
| Oct 8, 2025 | 5.35p | 6.25p | 5.28p | 6.25p | 4,316,759 |
| Oct 7, 2025 | 5.25p | 5.40p | 5.00p | 5.40p | 2,995,462 |
| Oct 6, 2025 | 4.90p | 5.61p | 4.80p | 5.00p | 6,001,794 |
| Oct 3, 2025 | 4.90p | 4.95p | 4.80p | 4.90p | 1,724,967 |
| Oct 2, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 1,000,379 |
| Oct 1, 2025 | 4.85p | 4.94p | 4.75p | 4.90p | 1,743,686 |
| Sep 30, 2025 | 4.80p | 4.97p | 4.72p | 4.85p | 2,157,207 |
| Sep 29, 2025 | 5.10p | 5.20p | 4.74p | 4.80p | 1,001,357 |
| Sep 26, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 988,132 |
| Sep 25, 2025 | 4.75p | 5.20p | 4.81p | 5.10p | 3,018,610 |
| Sep 24, 2025 | 4.75p | 4.90p | 4.67p | 4.75p | 1,072,753 |
| Sep 23, 2025 | 4.95p | 4.94p | 4.80p | 4.85p | 1,479,831 |
| Sep 22, 2025 | 4.95p | 4.97p | 4.89p | 4.95p | 524,400 |
| Sep 19, 2025 | 5.00p | 5.10p | 4.91p | 4.95p | 1,135,157 |
| Sep 18, 2025 | 4.95p | 5.17p | 4.95p | 4.95p | 1,234,445 |
| Sep 17, 2025 | 5.10p | 5.13p | 4.92p | 4.95p | 336,648 |
| Sep 16, 2025 | 4.90p | 5.30p | 4.96p | 5.10p | 2,276,501 |
| Sep 15, 2025 | 4.90p | 5.00p | 4.83p | 4.90p | 1,074,294 |
| Sep 12, 2025 | 4.90p | 4.98p | 4.80p | 4.90p | 282,997 |
| Sep 11, 2025 | 4.95p | 5.00p | 4.90p | 5.00p | 212,043 |
| Sep 10, 2025 | 5.10p | 5.16p | 4.90p | 4.95p | 1,157,874 |
| Sep 9, 2025 | 5.35p | 5.45p | 5.00p | 5.10p | 1,655,360 |
| Sep 8, 2025 | 5.45p | 5.75p | 5.25p | 5.40p | 1,663,810 |
| Sep 5, 2025 | 5.70p | 5.56p | 5.40p | 5.45p | 581,733 |
| Sep 4, 2025 | 5.70p | 5.84p | 5.50p | 5.70p | 76,489 |
| Sep 3, 2025 | 5.70p | 5.90p | 5.50p | 5.70p | 1,121,911 |
| Sep 2, 2025 | 5.70p | 5.70p | 5.51p | 5.70p | 307,916 |
| Sep 1, 2025 | 5.83p | 5.87p | 5.40p | 5.60p | 643,379 |
| Aug 29, 2025 | 5.83p | 5.90p | 5.76p | 5.83p | 755,028 |
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 |
|---|---|---|
| Itv PLC | 78.95 | 16.62 |
| Jtc PLC | 1,358.00 | 5.11 |
| Oxford Nanopore Technologies PLC | 140.00 | 4.71 |
| Hikma Pharmaceuticals PLC | 1,582.00 | 3.94 |
| Coca-Cola Europacific Partners PLC | 6,950.00 | 3.58 |
| Wpp PLC | 279.10 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 573.60 | -12.48 |
| International Consolidated Airlines Group S.A. | 366.20 | -11.57 |
| Baltic Classifieds Group PLC | 263.50 | -8.35 |
| Me Group International PLC | 175.00 | -7.70 |
| Auto Trader Group PLC | 751.20 | -5.94 |
| Ceres Power Holdings PLC | 354.80 | -5.89 |