21Shares Ag Bitcoin Core Etp
(CBTC)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
1,830.50p
|
1,878.25p
|
1,842.25p
|
1,870.75p
|
0
|
|
15/05/2025
|
1,830.50p
|
1,842.25p
|
1,830.50p
|
1,842.25p
|
1,920
|
|
14/05/2025
|
1,858.50p
|
1,858.50p
|
1,852.50p
|
1,855.50p
|
4,522
|
|
13/05/2025
|
1,855.50p
|
1,864.25p
|
1,855.50p
|
1,864.25p
|
166
|
|
12/05/2025
|
1,860.00p
|
1,860.00p
|
1,858.50p
|
1,860.00p
|
3,032
|
|
09/05/2025
|
1,867.00p
|
1,867.00p
|
1,843.25p
|
1,847.25p
|
91
|
|
08/05/2025
|
1,784.00p
|
1,806.75p
|
1,784.00p
|
1,806.75p
|
1,651
|
|
07/05/2025
|
1,723.50p
|
1,737.50p
|
1,723.50p
|
1,736.50p
|
1,500
|
|
06/05/2025
|
1,672.00p
|
1,687.50p
|
1,672.00p
|
1,687.50p
|
49
|
|
05/05/2025
|
1,736.50p
|
1,749.50p
|
1,736.50p
|
1,745.50p
|
1,229
|
|
02/05/2025
|
1,736.50p
|
1,749.50p
|
1,736.50p
|
1,745.50p
|
1,229
|
|
01/05/2025
|
1,720.50p
|
1,745.50p
|
1,720.50p
|
1,745.50p
|
341
|
|
30/04/2025
|
1,696.50p
|
1,696.50p
|
1,671.50p
|
1,680.50p
|
682
|
|
29/04/2025
|
1,700.00p
|
1,699.75p
|
1,672.50p
|
1,690.00p
|
0
|
|
28/04/2025
|
1,700.00p
|
1,700.00p
|
1,672.50p
|
1,672.50p
|
842
|
|
25/04/2025
|
1,680.00p
|
1,711.50p
|
1,679.00p
|
1,711.50p
|
5,658
|
|
24/04/2025
|
1,659.50p
|
1,676.50p
|
1,657.00p
|
1,672.00p
|
1,586
|
|
23/04/2025
|
1,689.00p
|
1,689.00p
|
1,657.25p
|
1,657.25p
|
2,329
|
|
22/04/2025
|
1,576.50p
|
1,627.50p
|
1,576.00p
|
1,626.50p
|
17,294
|
|
21/04/2025
|
1,526.00p
|
1,526.00p
|
1,520.00p
|
1,520.00p
|
1,073
|
|
18/04/2025
|
1,526.00p
|
1,526.00p
|
1,520.00p
|
1,520.00p
|
1,073
|
|
17/04/2025
|
1,526.00p
|
1,526.00p
|
1,520.00p
|
1,520.00p
|
1,073
|
|
16/04/2025
|
1,535.50p
|
1,535.50p
|
1,526.75p
|
1,526.75p
|
5,094
|
|
15/04/2025
|
1,542.00p
|
1,542.00p
|
1,535.50p
|
1,537.00p
|
401
|
|
14/04/2025
|
1,540.00p
|
1,540.00p
|
1,531.25p
|
1,531.25p
|
341
|
|
11/04/2025
|
1,481.50p
|
1,502.25p
|
1,481.50p
|
1,502.25p
|
160
|
|
10/04/2025
|
1,510.00p
|
1,510.50p
|
1,477.00p
|
1,477.00p
|
480
|
|
09/04/2025
|
1,436.50p
|
1,449.50p
|
1,436.50p
|
1,442.50p
|
2,046
|
|
08/04/2025
|
1,478.00p
|
1,478.00p
|
1,461.50p
|
1,461.50p
|
682
|
|
07/04/2025
|
1,488.50p
|
1,488.50p
|
1,461.75p
|
1,461.75p
|
160
|
|
04/04/2025
|
1,517.00p
|
1,536.50p
|
1,517.00p
|
1,536.50p
|
341
|
|
03/04/2025
|
1,474.00p
|
1,486.00p
|
1,474.00p
|
1,486.00p
|
215
|
|
02/04/2025
|
1,557.50p
|
1,593.50p
|
1,557.50p
|
1,593.50p
|
842
|
|
01/04/2025
|
1,549.00p
|
1,568.00p
|
1,549.00p
|
1,565.50p
|
1,364
|
|
28/03/2025
|
1,573.00p
|
1,574.00p
|
1,542.00p
|
1,546.50p
|
12,343
|
|
27/03/2025
|
1,612.00p
|
1,612.00p
|
1,602.25p
|
1,603.00p
|
341
|
|
26/03/2025
|
1,608.50p
|
1,633.50p
|
1,600.00p
|
1,610.25p
|
0
|
|
25/03/2025
|
1,608.50p
|
1,618.50p
|
1,608.50p
|
1,618.50p
|
682
|
|
24/03/2025
|
1,611.50p
|
1,624.75p
|
1,611.50p
|
1,624.75p
|
871
|
|
21/03/2025
|
1,539.50p
|
1,552.00p
|
1,539.50p
|
1,552.00p
|
341
|
|
20/03/2025
|
1,586.00p
|
1,590.50p
|
1,547.50p
|
1,547.50p
|
3,102
|
|
19/03/2025
|
1,544.00p
|
1,558.50p
|
1,544.00p
|
1,558.50p
|
1,364
|
|
18/03/2025
|
1,515.00p
|
1,515.50p
|
1,495.50p
|
1,508.50p
|
1,705
|
|
17/03/2025
|
1,540.00p
|
1,540.00p
|
1,529.50p
|
1,537.50p
|
2,024
|
|
14/03/2025
|
1,533.50p
|
1,571.00p
|
1,528.00p
|
1,561.00p
|
10,490
|
|
13/03/2025
|
1,524.00p
|
1,534.00p
|
1,492.50p
|
1,492.50p
|
3,783
|
|
12/03/2025
|
1,514.00p
|
1,514.00p
|
1,506.00p
|
1,506.00p
|
341
|
|
11/03/2025
|
1,510.50p
|
1,510.50p
|
1,465.50p
|
1,502.75p
|
2,046
|
|
10/03/2025
|
1,510.00p
|
1,513.00p
|
1,473.50p
|
1,473.50p
|
2,787
|
|
07/03/2025
|
1,628.50p
|
1,649.00p
|
1,617.00p
|
1,617.00p
|
1,364
|
|
06/03/2025
|
1,633.50p
|
1,700.25p
|
1,631.25p
|
1,670.75p
|
0
|
|
05/03/2025
|
1,633.50p
|
1,636.00p
|
1,631.25p
|
1,631.25p
|
7,870
|
|
04/03/2025
|
1,544.00p
|
1,583.00p
|
1,544.00p
|
1,544.50p
|
1,173
|
|
28/02/2025
|
1,499.00p
|
1,586.50p
|
1,496.00p
|
1,586.50p
|
2,817
|
|
27/02/2025
|
1,625.50p
|
1,631.50p
|
1,605.00p
|
1,605.00p
|
4,433
|
|
26/02/2025
|
1,668.50p
|
1,681.50p
|
1,612.50p
|
1,631.25p
|
1,831
|
|
25/02/2025
|
1,690.50p
|
1,690.50p
|
1,627.50p
|
1,627.50p
|
1,414
|
|
24/02/2025
|
1,807.50p
|
1,807.50p
|
1,779.50p
|
1,791.25p
|
3,816
|
|
21/02/2025
|
1,852.00p
|
1,874.00p
|
1,850.00p
|
1,857.50p
|
8,711
|
|
20/02/2025
|
1,841.00p
|
1,846.75p
|
1,835.00p
|
1,846.75p
|
1,865
|
|
19/02/2025
|
1,816.00p
|
1,829.75p
|
1,816.00p
|
1,829.75p
|
842
|
|
18/02/2025
|
1,803.50p
|
1,809.00p
|
1,801.50p
|
1,803.00p
|
1,023
|
|
17/02/2025
|
1,821.50p
|
1,825.50p
|
1,808.50p
|
1,808.50p
|
2,569
|
|
14/02/2025
|
1,835.50p
|
1,848.75p
|
1,817.50p
|
1,832.75p
|
0
|
|
13/02/2025
|
1,835.50p
|
1,837.00p
|
1,817.50p
|
1,817.50p
|
6,649
|
|
12/02/2025
|
1,839.00p
|
1,839.00p
|
1,833.00p
|
1,835.25p
|
1,364
|
|
11/02/2025
|
1,901.50p
|
1,901.50p
|
1,857.75p
|
1,857.75p
|
1,710
|
|
10/02/2025
|
1,881.50p
|
1,883.00p
|
1,871.00p
|
1,871.00p
|
2,173
|
|
07/02/2025
|
1,866.00p
|
1,889.00p
|
1,865.00p
|
1,889.00p
|
2,529
|
|
06/02/2025
|
1,881.50p
|
1,904.00p
|
1,863.00p
|
1,866.50p
|
543
|
|
05/02/2025
|
1,863.00p
|
1,889.00p
|
1,863.00p
|
1,866.50p
|
648
|
|
04/02/2025
|
1,902.50p
|
1,927.50p
|
1,902.50p
|
1,901.25p
|
3,002
|
|
03/02/2025
|
1,852.50p
|
1,901.25p
|
1,843.00p
|
1,901.25p
|
5,943
|
|
31/01/2025
|
2,007.00p
|
2,020.00p
|
2,006.50p
|
2,030.25p
|
665
|
|
30/01/2025
|
1,966.50p
|
2,040.00p
|
1,956.75p
|
2,030.25p
|
0
|
|
29/01/2025
|
1,966.50p
|
1,966.50p
|
1,956.75p
|
1,956.75p
|
2,693
|
|
28/01/2025
|
1,978.00p
|
1,978.00p
|
1,959.50p
|
1,959.50p
|
2,693
|
|
27/01/2025
|
2,033.00p
|
1,981.75p
|
1,875.50p
|
1,928.50p
|
0
|
|
24/01/2025
|
2,033.00p
|
2,033.00p
|
2,025.50p
|
2,028.00p
|
642
|
|
23/01/2025
|
2,000.50p
|
2,063.00p
|
1,987.00p
|
2,051.75p
|
3,663
|
|
22/01/2025
|
2,039.50p
|
2,039.50p
|
2,016.50p
|
2,016.50p
|
360
|
|
21/01/2025
|
1,990.50p
|
2,043.50p
|
1,990.50p
|
2,043.50p
|
3,638
|
|
20/01/2025
|
2,103.00p
|
2,123.00p
|
2,045.00p
|
2,050.50p
|
6,152
|
|
17/01/2025
|
1,996.00p
|
2,051.00p
|
1,996.00p
|
2,051.00p
|
391
|
|
16/01/2025
|
1,943.50p
|
1,946.75p
|
1,936.50p
|
1,937.50p
|
1,823
|
|
15/01/2025
|
1,934.50p
|
1,940.50p
|
1,934.50p
|
1,937.50p
|
1,023
|
|
14/01/2025
|
1,905.00p
|
1,905.00p
|
1,877.50p
|
1,877.50p
|
1,533
|
|
13/01/2025
|
1,798.00p
|
1,800.75p
|
1,798.00p
|
1,800.75p
|
1,000
|
|
10/01/2025
|
1,828.50p
|
1,829.25p
|
1,801.00p
|
1,829.25p
|
2,541
|
|
09/01/2025
|
1,788.50p
|
1,826.50p
|
1,788.50p
|
1,826.50p
|
600
|
|
08/01/2025
|
1,831.50p
|
1,835.50p
|
1,831.50p
|
1,835.50p
|
1,000
|
|
07/01/2025
|
1,931.00p
|
1,931.00p
|
1,874.00p
|
1,874.00p
|
3,160
|
|
06/01/2025
|
1,892.00p
|
1,955.00p
|
1,892.00p
|
1,955.00p
|
2,089
|
|
03/01/2025
|
1,865.50p
|
1,887.50p
|
1,865.50p
|
1,887.50p
|
341
|
|
02/01/2025
|
1,775.50p
|
1,887.75p
|
1,820.50p
|
1,879.00p
|
0
|
|
01/01/2025
|
1,775.50p
|
1,802.75p
|
1,775.50p
|
1,802.75p
|
1,213
|
|
31/12/2024
|
1,775.50p
|
1,802.75p
|
1,775.50p
|
1,802.75p
|
1,213
|
|
30/12/2024
|
1,756.50p
|
1,766.00p
|
1,740.50p
|
1,752.50p
|
3,410
|
|
27/12/2024
|
1,837.00p
|
1,837.00p
|
1,785.00p
|
1,792.25p
|
2,018
|
|
26/12/2024
|
1,788.50p
|
1,792.25p
|
1,788.50p
|
1,792.25p
|
700
|
|
25/12/2024
|
1,788.50p
|
1,792.25p
|
1,788.50p
|
1,792.25p
|
700
|
|
24/12/2024
|
1,788.50p
|
1,792.25p
|
1,788.50p
|
1,792.25p
|
700
|
|
23/12/2024
|
1,903.50p
|
1,838.75p
|
1,771.25p
|
1,781.25p
|
0
|
|
20/12/2024
|
1,903.50p
|
1,910.75p
|
1,758.00p
|
1,848.25p
|
0
|
|
19/12/2024
|
1,903.50p
|
1,910.75p
|
1,903.50p
|
1,910.75p
|
3,000
|
|
18/12/2024
|
2,025.00p
|
1,980.50p
|
1,945.75p
|
1,952.50p
|
0
|
|
17/12/2024
|
2,025.00p
|
2,036.50p
|
2,006.00p
|
2,006.00p
|
5,982
|
|
16/12/2024
|
1,978.50p
|
2,012.00p
|
1,959.00p
|
1,897.50p
|
12,806
|
|
13/12/2024
|
1,893.50p
|
1,906.50p
|
1,893.50p
|
1,897.50p
|
1,050
|
|
12/12/2024
|
1,883.00p
|
1,920.00p
|
1,883.00p
|
1,917.00p
|
591
|
|
11/12/2024
|
1,840.00p
|
1,895.75p
|
1,840.00p
|
1,895.75p
|
1,782
|
|
10/12/2024
|
1,796.00p
|
1,796.00p
|
1,787.50p
|
1,787.50p
|
1,000
|
|
09/12/2024
|
1,838.00p
|
1,909.50p
|
1,819.00p
|
1,833.50p
|
0
|
|
06/12/2024
|
1,838.00p
|
1,859.00p
|
1,837.50p
|
1,859.00p
|
541
|
|
05/12/2024
|
1,930.00p
|
1,935.00p
|
1,902.25p
|
1,902.25p
|
2,305
|
|
04/12/2024
|
1,821.50p
|
1,821.50p
|
1,787.50p
|
1,787.50p
|
91
|
|
03/12/2024
|
1,794.50p
|
1,821.25p
|
1,761.75p
|
1,811.75p
|
0
|
|
02/12/2024
|
1,794.50p
|
1,827.00p
|
1,794.50p
|
1,827.00p
|
760
|
|
29/11/2024
|
1,852.00p
|
1,852.00p
|
1,851.00p
|
1,851.00p
|
450
|
|
28/11/2024
|
1,750.50p
|
1,816.00p
|
1,787.50p
|
1,792.25p
|
0
|
|
27/11/2024
|
1,750.50p
|
1,813.25p
|
1,758.00p
|
1,808.75p
|
0
|
|
26/11/2024
|
1,750.50p
|
1,794.50p
|
1,750.50p
|
1,794.50p
|
160
|
|
25/11/2024
|
1,836.00p
|
1,836.00p
|
1,829.25p
|
1,829.25p
|
2,783
|
|
22/11/2024
|
1,891.00p
|
1,891.00p
|
1,872.00p
|
1,842.75p
|
1,474
|
|
21/11/2024
|
1,821.00p
|
1,842.75p
|
1,821.00p
|
1,842.75p
|
300
|
|
20/11/2024
|
1,781.50p
|
1,784.00p
|
1,770.50p
|
1,770.50p
|
600
|
|
19/11/2024
|
1,730.00p
|
1,747.50p
|
1,730.00p
|
1,747.50p
|
2,952
|
|
18/11/2024
|
1,739.00p
|
1,739.75p
|
1,739.00p
|
1,739.75p
|
341
|