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

16 Jun 2026

LAST: 47.18	CHANGE: 0.57	OPEN: 47.72	HIGH: 47.83	ASK: 0.00	VOLUME: 4.7K
LAST: 47.18	CHG(%): 1.19	PREV: 47.75	LOW: 47.08	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
16 Jun 26	47.72	47.83	47.08	47.18	4.7K
15 Jun 26	47.06	47.76	46.93	47.75	16.7K
12 Jun 26	45.53	45.97	45.26	45.97	172
11 Jun 26	45.17	45.26	45.14	45.22	451
10 Jun 26	44.20	44.71	43.72	44.71	763
09 Jun 26	45.63	45.70	44.70	44.70	6.4K
08 Jun 26	45.51	46.15	45.48	46.15	751
05 Jun 26	44.38	45.00	43.60	43.63	2.4K
04 Jun 26	45.89	45.90	44.49	45.82	6.0K
03 Jun 26	47.80	48.05	47.64	47.64	1.5K

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:

47.18