1. Share Prices

  2. London Btc Company Limited (BTC)

6.13p-0.38 (-5.77%)05 Aug 2025, 16:28
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

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20255.88p6.50p5.76p6.50p2,243,497
Aug 1, 20256.75p6.61p5.78p5.90p4,064,669
Jul 31, 20257.25p7.94p6.50p7.00p4,395,291
Jul 30, 20256.25p7.47p5.50p7.00p5,883,391
Jul 29, 20257.00p7.14p6.00p6.20p2,080,478
Jul 28, 20257.75p8.00p7.00p7.25p768,317
Jul 25, 20258.50p8.90p7.60p7.75p1,173,332
Jul 24, 20258.75p8.85p8.28p8.50p504,914
Jul 23, 20259.25p9.40p8.41p8.75p1,111,995
Jul 22, 20259.75p9.84p9.07p9.25p1,107,586
Jul 21, 20259.99p11.00p9.50p9.75p2,011,124
Jul 18, 20259.50p10.80p9.01p10.50p3,686,652
Jul 17, 202510.25p10.23p8.60p8.60p1,351,274
Jul 16, 202510.75p10.70p9.60p10.20p3,378,857
Jul 15, 202511.75p11.70p10.31p10.75p2,736,710
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
123
Showing 1 to 50 of 140

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.