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!

21s Btc Core (CBTU) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Jul 2025 (Thu) 28.32 28.32 28.11 28.155 12,194
30th Jul 2025 (Wed) 28.24 28.32 28.00 28.19 19,042
29th Jul 2025 (Tue) 28.38 28.38 28.05 28.035 6,302
28th Jul 2025 (Mon) 28.50 28.50 28.15 28.26 15,032
25th Jul 2025 (Fri) 27.50 27.80 27.44 27.58 27,963
24th Jul 2025 (Thu) 28.12 28.53 28.12 28.42 28,400
23rd Jul 2025 (Wed) 28.29 28.31 28.04 28.195 4,803
22nd Jul 2025 (Tue) 28.25 28.51 28.09 28.39 30,470
21st Jul 2025 (Mon) 28.50 28.50 28.14 28.345 9,061
18th Jul 2025 (Fri) 28.70 28.73 28.05 28.11 22,275
17th Jul 2025 (Thu) 28.19 28.43 28.07 28.30 12,049
16th Jul 2025 (Wed) 28.23 28.59 28.20 28.53 17,342
15th Jul 2025 (Tue) 27.97 28.27 27.65 27.75 63,914
14th Jul 2025 (Mon) 29.18 29.40 28.72 28.74 12,667
11th Jul 2025 (Fri) 28.03 28.39 28.00 28.11 49,391
10th Jul 2025 (Thu) 26.58 26.58 26.42 26.58 17,354
9th Jul 2025 (Wed) 25.95 26.14 25.90 26.005 2,815
8th Jul 2025 (Tue) 25.85 26.02 25.83 25.835 23,116
7th Jul 2025 (Mon) 26.00 26.03 25.77 25.90 20,226
4th Jul 2025 (Fri) 26.01 26.01 25.80 25.755 759
3rd Jul 2025 (Thu) 26.08 26.33 26.08 26.155 6,291
2nd Jul 2025 (Wed) 25.51 25.84 25.51 25.845 4,318
1st Jul 2025 (Tue) 25.44 25.56 25.25 25.29 23,399
30th Jun 2025 (Mon) 25.65 25.69 25.50 25.58 2,832
27th Jun 2025 (Fri) 25.62 25.68 25.40 25.495 11,610
26th Jun 2025 (Thu) 25.75 25.77 25.57 25.525 6,414
25th Jun 2025 (Wed) 25.40 25.79 25.39 25.50 13,618
24th Jun 2025 (Tue) 25.17 25.23 25.07 25.225 8,255
23rd Jun 2025 (Mon) 24.15 24.36 24.085 24.235 5,237
20th Jun 2025 (Fri) 24.81 24.81 24.795 24.8725 1,252
19th Jun 2025 (Thu) 25.01 25.05 24.89 24.8875 2,506
18th Jun 2025 (Wed) 25.01 25.09 24.805 25.0025 9,882
17th Jun 2025 (Tue) 25.33 25.33 24.92 24.89 10,115
16th Jun 2025 (Mon) 25.45 25.67 25.44 25.655 4,335
13th Jun 2025 (Fri) 24.945 25.21 24.86 25.22 8,151
12th Jun 2025 (Thu) 25.76 25.76 25.51 25.585 4,582
11th Jun 2025 (Wed) 26.16 26.32 26.10 26.195 1,506
10th Jun 2025 (Tue) 26.22 26.22 26.15 26.03 305,872
9th Jun 2025 (Mon) 25.65 25.72 25.53 25.78 1,614
6th Jun 2025 (Fri) 24.815 25.12 24.815 25.04 2,242
5th Jun 2025 (Thu) 24.97 25.20 24.845 25.03 8,756
4th Jun 2025 (Wed) 25.25 25.25 24.92 25.17 4,942
3rd Jun 2025 (Tue) 25.10 25.49 25.09 25.485 11,583
2nd Jun 2025 (Mon) 25.20 25.20 24.78 24.91 5,502
FTSE 100 Latest
Value9,132.81
Change-4.13