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

11 Aug 2026

LAST: 61.41	CHANGE: 0.52	OPEN: 61.52	HIGH: 61.91	ASK: 0.00	VOLUME: 100
LAST: 61.41	CHG(%): 0.84	PREV: 61.93	LOW: 61.31	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
11 Aug 26	61.52	61.91	61.31	61.41	100
10 Aug 26	62.82	62.84	61.90	61.93	100
07 Aug 26	61.89	62.87	61.85	62.48	4.9K
06 Aug 26	61.98	62.39	61.98	62.34	601
05 Aug 26	61.72	62.03	61.61	62.03	2.8K
04 Aug 26	61.24	61.69	61.01	61.49	13.8K
03 Aug 26	60.19	61.48	59.93	61.25	6.5K
31 Jul 26	61.72	61.81	60.16	60.16	7.1K
30 Jul 26	61.58	62.39	61.55	62.22	2.4K
29 Jul 26	61.91	62.10	61.61	61.61	926

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:

61.41