Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Coinbase (COIN) Opti...

(COII)
Sector: n/a
324.90p
-22.85p -6.57
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 349.80p 362.60p 324.90p 324.90p 29,442
09/10/2025 341.50p 349.70p 338.10p 347.75p 3,977
08/10/2025 337.20p 345.70p 330.60p 340.35p 19,277
07/10/2025 336.70p 344.20p 329.10p 329.30p 10,819
06/10/2025 332.00p 346.10p 335.40p 338.40p 2,659
03/10/2025 332.00p 336.90p 325.90p 332.55p 9,227
02/10/2025 319.00p 332.90p 317.00p 327.60p 9,565
01/10/2025 306.20p 320.20p 305.10p 316.95p 25,715
30/09/2025 323.90p 333.00p 322.40p 329.60p 33,960
29/09/2025 315.90p 329.20p 311.50p 324.10p 28,040
26/09/2025 310.80p 313.90p 304.40p 307.85p 17,752
25/09/2025 317.50p 320.30p 307.10p 314.75p 16,558
24/09/2025 324.70p 329.00p 320.10p 325.15p 6,209
23/09/2025 327.60p 334.80p 324.00p 327.35p 5,847
22/09/2025 332.20p 333.00p 321.90p 326.45p 19,616
19/09/2025 335.40p 344.30p 325.80p 335.75p 9,458
18/09/2025 326.20p 339.70p 322.30p 335.80p 10,999
17/09/2025 324.20p 330.50p 319.40p 320.00p 9,503
16/09/2025 324.00p 328.70p 320.40p 321.40p 1,575
15/09/2025 322.30p 327.30p 316.40p 321.95p 9,368
12/09/2025 323.60p 327.20p 318.90p 321.65p 17,642
11/09/2025 318.80p 323.70p 316.00p 320.00p 10,880
10/09/2025 317.90p 323.20p 311.10p 317.75p 16,819
09/09/2025 308.90p 316.00p 303.30p 313.65p 1,121
08/09/2025 304.50p 311.60p 300.70p 308.15p 16,534
05/09/2025 306.80p 314.90p 293.80p 298.20p 5,172
04/09/2025 295.70p 312.40p 288.60p 305.55p 18,536
03/09/2025 304.80p 323.70p 291.80p 307.00p 7,322
02/09/2025 305.70p 322.60p 286.20p 306.00p 15,080
01/09/2025 300.40p 313.50p 293.20p 311.50p 19,446
29/08/2025 319.50p 335.90p 305.10p 318.10p 23,871
28/08/2025 321.90p 342.30p 318.20p 321.70p 20,659
27/08/2025 321.40p 337.10p 318.50p 320.55p 8,427
26/08/2025 335.10p 336.70p 312.10p 317.75p 39,787
25/08/2025 312.10p 332.50p 308.90p 327.80p 10,034
22/08/2025 312.10p 332.50p 308.90p 327.80p 10,034
21/08/2025 314.50p 329.80p 308.10p 312.80p 4,810
20/08/2025 314.00p 326.10p 297.30p 313.05p 14,746
19/08/2025 317.00p 341.20p 313.60p 318.00p 12,271
18/08/2025 317.80p 331.00p 313.60p 326.25p 16,712
15/08/2025 329.60p 341.40p 316.20p 323.60p 11,697
14/08/2025 329.70p 341.50p 314.10p 324.60p 15,078
13/08/2025 324.10p 341.60p 322.50p 327.55p 31,135
12/08/2025 324.40p 335.60p 314.70p 324.85p 15,721
11/08/2025 327.00p 338.50p 321.80p 331.65p 7,357
08/08/2025 314.90p 320.80p 304.80p 306.95p 71,318
07/08/2025 310.40p 325.00p 300.30p 319.20p 69,337
06/08/2025 306.00p 315.50p 298.50p 300.30p 19,992
05/08/2025 322.00p 336.00p 304.80p 308.45p 204,459
04/08/2025 325.70p 336.80p 315.30p 324.00p 25,638
01/08/2025 412.40p 412.40p 321.00p 323.20p 138,864
31/07/2025 419.10p 422.40p 415.00p 415.80p 3,711
30/07/2025 404.50p 418.10p 400.00p 411.25p 19,388
29/07/2025 409.70p 424.50p 397.35p 397.35p 17,438
28/07/2025 422.20p 424.90p 400.70p 404.30p 11,046
25/07/2025 409.90p 417.50p 401.10p 415.35p 7,505
24/07/2025 415.80p 429.80p 410.90p 415.20p 18,028
23/07/2025 424.40p 426.90p 408.10p 409.90p 5,023
22/07/2025 433.90p 447.50p 414.10p 425.45p 16,697
21/07/2025 435.70p 452.10p 427.10p 443.70p 10,248
18/07/2025 432.00p 438.20p 430.80p 434.00p 11,081
17/07/2025 424.00p 433.80p 410.70p 427.50p 11,112
16/07/2025 412.90p 434.50p 407.50p 419.30p 8,734
15/07/2025 410.80p 422.20p 401.70p 413.70p 9,363
14/07/2025 411.90p 426.00p 399.40p 412.70p 10,028
11/07/2025 401.60p 415.60p 389.20p 403.70p 19,879
10/07/2025 396.20p 403.40p 391.00p 398.50p 15,432
09/07/2025 380.30p 397.30p 369.90p 391.20p 7,636
08/07/2025 380.20p 391.70p 371.60p 381.95p 14,553
07/07/2025 376.60p 386.10p 372.80p 381.50p 26,500
04/07/2025 367.30p 398.80p 361.00p 382.90p 15,256
03/07/2025 374.00p 390.70p 372.10p 376.85p 6,068
02/07/2025 361.30p 375.10p 357.30p 368.50p 13,206
01/07/2025 365.20p 380.20p 354.50p 361.65p 16,882
30/06/2025 394.60p 409.40p 377.80p 394.40p 24,746
27/06/2025 388.10p 401.70p 385.80p 391.10p 11,948
26/06/2025 391.70p 403.30p 377.90p 390.20p 6,776
25/06/2025 390.30p 396.70p 379.10p 391.80p 33,883
24/06/2025 382.30p 397.80p 377.50p 389.80p 6,384
23/06/2025 377.10p 392.30p 372.40p 375.60p 9,409
20/06/2025 376.70p 382.50p 365.40p 377.15p 26,712
19/06/2025 377.00p 385.50p 361.70p 371.55p 7,903
18/06/2025 371.60p 383.70p 367.10p 374.40p 4,626
17/06/2025 368.40p 373.90p 364.60p 368.75p 6,483
16/06/2025 345.00p 373.20p 345.00p 364.65p 12,872
13/06/2025 343.30p 353.50p 339.30p 345.00p 12,205
12/06/2025 362.30p 371.40p 351.50p 355.90p 18,260
11/06/2025 372.60p 384.10p 367.20p 371.40p 10,334
10/06/2025 374.40p 378.60p 368.10p 368.10p 7,029
09/06/2025 367.20p 374.20p 363.50p 367.05p 9,405
06/06/2025 359.70p 381.30p 355.20p 364.55p 8,354
05/06/2025 369.10p 378.90p 361.00p 369.95p 4,845
04/06/2025 370.60p 375.10p 360.90p 367.05p 7,286
03/06/2025 356.80p 370.40p 355.50p 367.60p 9,015
02/06/2025 354.90p 370.70p 339.90p 353.45p 31,195
30/05/2025 384.50p 395.60p 377.60p 384.85p 26,265
29/05/2025 405.60p 410.80p 382.80p 389.90p 13,144
28/05/2025 406.70p 418.30p 394.00p 394.00p 17,702
27/05/2025 406.60p 419.70p 400.10p 406.25p 18,886
26/05/2025 410.70p 424.30p 384.30p 398.95p 10,424
23/05/2025 410.70p 424.30p 384.30p 398.95p 10,424
22/05/2025 402.90p 415.60p 399.50p 404.95p 8,422
21/05/2025 401.80p 411.80p 393.10p 402.80p 8,066
20/05/2025 402.50p 414.80p 394.40p 399.20p 8,398
19/05/2025 394.50p 413.70p 385.30p 398.75p 14,229
16/05/2025 403.20p 413.90p 396.90p 402.80p 7,152
15/05/2025 404.60p 409.20p 397.50p 401.80p 14,628
14/05/2025 403.00p 407.70p 395.90p 401.45p 18,143
13/05/2025 403.60p 413.00p 398.00p 401.65p 25,492
12/05/2025 387.30p 404.50p 381.20p 391.70p 17,929
09/05/2025 379.60p 399.40p 373.00p 380.15p 12,430
08/05/2025 377.20p 389.20p 372.30p 379.75p 8,005
07/05/2025 366.50p 377.80p 361.00p 365.00p 8,023
06/05/2025 370.20p 372.40p 349.80p 362.55p 17,047
05/05/2025 368.50p 382.60p 368.10p 375.20p 18,162
02/05/2025 368.50p 382.60p 368.10p 375.20p 18,162
01/05/2025 373.90p 395.60p 366.90p 379.30p 7,213
30/04/2025 405.20p 416.90p 380.90p 396.60p 26,264
29/04/2025 405.00p 418.50p 396.50p 401.45p 16,431
28/04/2025 420.90p 421.60p 390.60p 393.55p 20,066
25/04/2025 411.80p 420.00p 405.50p 409.20p 29,780
24/04/2025 408.60p 422.80p 397.30p 408.35p 20,080
23/04/2025 408.70p 420.10p 395.20p 405.80p 25,056
22/04/2025 387.50p 404.90p 382.00p 399.50p 32,549
21/04/2025 386.20p 391.10p 373.70p 383.15p 4,458
18/04/2025 386.20p 391.10p 373.70p 383.15p 4,458
17/04/2025 386.20p 391.10p 373.70p 383.15p 4,458
16/04/2025 378.50p 390.80p 363.60p 382.50p 31,059
15/04/2025 389.40p 401.00p 378.50p 381.70p 11,229
14/04/2025 388.70p 402.00p 375.20p 384.70p 35,531
11/04/2025 382.90p 389.90p 371.60p 378.05p 15,462

Market data

Select a section