LSE, BITC End of Day and Historical Share Prices [Coinshares Digital Securities Limited]

30 Jan 2026

LAST: 79.70	CHANGE: 1.59	OPEN: 79.66	HIGH: 80.46	ASK: 0.00	VOLUME: 76.0K
LAST: 79.70	CHG(%): 1.95	PREV: 81.29	LOW: 79.10	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Jan 26	79.66	80.46	79.10	79.70	76.0K
29 Jan 26	84.28	84.43	81.18	81.29	4.9K
28 Jan 26	86.66	86.94	85.57	86.34	3.7K
27 Jan 26	84.63	85.22	84.28	85.05	860
26 Jan 26	84.79	85.36	83.99	84.38	2.8K
23 Jan 26	85.77	85.94	85.62	85.63	1.5K
22 Jan 26	85.88	86.77	85.40	85.67	370
21 Jan 26	85.69	86.70	84.99	86.25	1.5K
20 Jan 26	87.69	87.88	86.78	87.19	353
19 Jan 26	89.39	89.73	89.33	89.70	242

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

79.70