Close
Company Search
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!

Etcweb3accusd (WEB3) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.44 11.44 11.44 11.536 2
5th Feb 2026 (Thu) 11.534 11.534 11.244 11.36 398
4th Feb 2026 (Wed) 11.662 11.662 11.654 11.651 35
3rd Feb 2026 (Tue) 12.264 12.264 11.94 11.94 2
2nd Feb 2026 (Mon) 12.362 12.362 12.264 12.264 3
30th Jan 2026 (Fri) 12.342 12.342 12.342 12.362 35
29th Jan 2026 (Thu) 12.744 12.744 12.398 12.398 1
28th Jan 2026 (Wed) 12.801 12.801 12.744 12.744 13
27th Jan 2026 (Tue) 12.676 12.801 12.676 12.801 7
26th Jan 2026 (Mon) 12.75 12.75 12.676 12.676 13
23rd Jan 2026 (Fri) 12.72 12.75 12.72 12.75 2
22nd Jan 2026 (Thu) 12.566 12.72 12.566 12.72 5
21st Jan 2026 (Wed) 12.648 12.648 12.566 12.566 20
20th Jan 2026 (Tue) 12.592 12.592 12.592 12.648 328
19th Jan 2026 (Mon) 13.051 13.051 12.733 12.733 13
16th Jan 2026 (Fri) 13.155 13.155 13.051 13.051 0
15th Jan 2026 (Thu) 13.222 13.222 13.155 13.155 7
14th Jan 2026 (Wed) 13.105 13.222 13.105 13.222 15
13th Jan 2026 (Tue) 13.074 13.105 13.074 13.105 5
12th Jan 2026 (Mon) 12.986 13.062 12.986 13.074 515
9th Jan 2026 (Fri) 13.011 13.062 13.011 13.062 3
8th Jan 2026 (Thu) 13.225 13.225 13.011 13.011 10
7th Jan 2026 (Wed) 13.265 13.265 13.225 13.225 2
6th Jan 2026 (Tue) 13.429 13.429 13.265 13.265 0
5th Jan 2026 (Mon) 12.969 13.429 12.969 13.429 0
2nd Jan 2026 (Fri) 12.803 12.969 12.803 12.969 0
1st Jan 2026 (Thu) 12.803 12.803 12.803 12.803 0
31st Dec 2025 (Wed) 12.915 12.915 12.803 12.803 0
30th Dec 2025 (Tue) 12.865 12.915 12.865 12.915 1
29th Dec 2025 (Mon) 12.876 12.876 12.876 12.865 37
26th Dec 2025 (Fri) 13.08 13.08 13.08 13.08 0
25th Dec 2025 (Thu) 13.08 13.08 13.08 13.08 0
24th Dec 2025 (Wed) 13.058 13.08 13.058 13.08 2
23rd Dec 2025 (Tue) 13.011 13.058 13.011 13.058 0
22nd Dec 2025 (Mon) 12.988 13.011 12.988 13.011 1
19th Dec 2025 (Fri) 13.036 13.036 12.988 12.988 2
18th Dec 2025 (Thu) 12.867 13.036 12.867 13.036 5
17th Dec 2025 (Wed) 13.022 13.022 13.022 12.867 220
16th Dec 2025 (Tue) 13.029 13.029 12.932 12.932 7
15th Dec 2025 (Mon) 13.264 13.264 13.029 13.029 8
12th Dec 2025 (Fri) 13.341 13.341 13.264 13.264 17
11th Dec 2025 (Thu) 13.50 13.50 13.468 13.341 2,107
10th Dec 2025 (Wed) 13.742 13.742 13.652 13.652 7
9th Dec 2025 (Tue) 13.641 13.742 13.641 13.742 13
8th Dec 2025 (Mon) 13.624 13.624 13.624 13.641 210
FTSE 100 Latest
Value10,369.75
Change60.53