Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Btc1 (BTC3) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jun 2025 (Tue) 7.67875 7.875 7.67875 7.875 0
2nd Jun 2025 (Mon) 7.83 7.83 7.67875 7.67875 0
30th May 2025 (Fri) 7.94625 7.94625 7.83 7.83 0
29th May 2025 (Thu) 7.94875 7.94875 7.94625 7.94625 0
28th May 2025 (Wed) 8.2575 8.2575 7.94875 7.94875 0
27th May 2025 (Tue) 8.2575 8.2575 8.2575 8.2575 2,450
26th May 2025 (Mon) 7.165 7.165 7.165 7.165 0
23rd May 2025 (Fri) 8.2575 8.2575 8.09 8.09 0
22nd May 2025 (Thu) 8.0825 8.2575 8.0825 8.2575 0
21st May 2025 (Wed) 7.8375 8.0825 7.8375 8.0825 0
20th May 2025 (Tue) 7.7975 7.8375 7.7975 7.8375 0
19th May 2025 (Mon) 7.69625 7.7975 7.69625 7.7975 0
16th May 2025 (Fri) 7.69625 7.69625 7.69625 7.69625 0
15th May 2025 (Thu) 7.75625 7.75625 7.69625 7.69625 0
14th May 2025 (Wed) 7.7925 7.7925 7.75625 7.75625 0
13th May 2025 (Tue) 7.77 7.7925 7.77 7.7925 0
12th May 2025 (Mon) 7.71625 7.77 7.71625 7.77 0
9th May 2025 (Fri) 7.54875 7.71625 7.54875 7.71625 0
8th May 2025 (Thu) 7.25 7.54875 7.25 7.54875 0
7th May 2025 (Wed) 7.05 7.25 7.05 7.25 0
6th May 2025 (Tue) 7.165 7.165 7.05 7.05 0
5th May 2025 (Mon) 7.165 7.165 7.165 7.165 0
2nd May 2025 (Fri) 7.2925 7.2925 7.29125 7.29125 0
1st May 2025 (Thu) 7.0175 7.2925 7.0175 7.2925 0
30th Apr 2025 (Wed) 7.06125 7.06125 7.0175 7.0175 0
29th Apr 2025 (Tue) 6.9875 7.06125 6.9875 7.06125 0
28th Apr 2025 (Mon) 7.15 7.15 6.9875 6.9875 0
25th Apr 2025 (Fri) 7.165 7.165 7.165 7.15 137
24th Apr 2025 (Thu) 6.92 6.98375 6.92 6.98375 0
23rd Apr 2025 (Wed) 6.78125 6.92 6.78125 6.92 0
22nd Apr 2025 (Tue) 6.7775 6.7775 6.7775 6.78125 100
21st Apr 2025 (Mon) 6.34625 6.34625 6.34625 6.34625 0
18th Apr 2025 (Fri) 6.34625 6.34625 6.34625 6.34625 0
17th Apr 2025 (Thu) 6.47625 6.47625 6.34625 6.34625 0
FTSE 100 Latest
Value8,788.41
Change1.39