Market data

Select a section

Fidelity Exchange Traded Products GMBH Physical Bitcoin ETP

(FBTG)
Sector: n/a
820.50p
15.13p 1.88
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 826.00p 838.50p 805.38p 820.50p 0
30/10/2025 826.00p 834.00p 794.13p 805.38p 0
29/10/2025 826.00p 826.00p 822.00p 822.00p 816
27/10/2025 839.75p 860.25p 814.25p 847.12p 0
24/10/2025 839.75p 830.13p 799.13p 814.25p 0
23/10/2025 839.75p 820.00p 790.13p 807.00p 0
22/10/2025 839.75p 807.00p 777.38p 790.12p 0
21/10/2025 839.75p 834.13p 782.13p 826.12p 0
20/10/2025 839.75p 823.88p 774.88p 811.38p 0
17/10/2025 839.75p 803.13p 748.25p 774.88p 0
16/10/2025 839.75p 824.75p 793.38p 803.13p 0
15/10/2025 839.75p 839.50p 801.63p 813.37p 0
14/10/2025 839.75p 839.75p 811.00p 821.63p 0
13/10/2025 813.75p 874.25p 829.50p 839.75p 0
10/10/2025 813.75p 910.75p 867.50p 874.25p 0
09/10/2025 813.75p 916.87p 879.13p 891.25p 0
08/10/2025 813.75p 904.63p 880.50p 894.00p 0
07/10/2025 813.75p 923.00p 877.75p 889.62p 0
06/10/2025 813.75p 917.38p 882.25p 909.88p 0
03/10/2025 813.75p 890.75p 863.63p 882.25p 0
02/10/2025 813.75p 878.75p 854.25p 872.38p 0
01/10/2025 813.75p 862.37p 823.88p 854.25p 0
30/09/2025 813.75p 835.62p 813.75p 823.88p 0
29/09/2025 813.75p 838.63p 798.88p 829.87p 0
26/09/2025 813.75p 814.25p 788.63p 798.87p 0
25/09/2025 813.75p 828.50p 803.25p 814.25p 0
24/09/2025 813.75p 834.50p 807.37p 827.88p 0
23/09/2025 813.75p 832.50p 805.63p 819.12p 0
22/09/2025 813.75p 842.25p 806.88p 817.75p 0
19/09/2025 813.75p 858.50p 830.50p 842.25p 0
18/09/2025 813.75p 856.88p 829.00p 848.62p 0
17/09/2025 813.75p 844.13p 820.00p 829.00p 0
16/09/2025 813.75p 838.25p 813.75p 826.38p 0
15/09/2025 813.75p 841.87p 813.75p 826.38p 0
12/09/2025 813.75p 843.00p 821.63p 831.62p 0
11/09/2025 813.75p 837.13p 813.25p 825.63p 0
10/09/2025 813.75p 823.75p 813.75p 823.75p 249
09/09/2025 834.75p 824.00p 795.50p 805.62p 0
08/09/2025 834.75p 821.13p 800.63p 815.87p 0
05/09/2025 834.75p 830.88p 792.13p 803.00p 0
04/09/2025 834.75p 815.63p 788.00p 798.75p 0
02/09/2025 834.75p 822.00p 785.88p 813.88p 0
01/09/2025 834.75p 800.87p 776.13p 785.87p 0
29/08/2025 834.75p 820.75p 778.00p 786.25p 0
28/08/2025 834.75p 831.00p 807.63p 816.13p 0
27/08/2025 834.75p 829.88p 802.00p 813.00p 0
26/08/2025 834.75p 844.62p 788.88p 800.25p 0
25/08/2025 834.75p 846.00p 811.25p 844.62p 0
22/08/2025 834.75p 846.00p 811.25p 844.62p 0
21/08/2025 834.75p 839.88p 814.38p 824.75p 0
20/08/2025 834.75p 841.50p 812.50p 831.62p 0
19/08/2025 834.75p 834.75p 827.75p 827.75p 206
18/08/2025 764.25p 845.25p 825.50p 838.62p 0
15/08/2025 764.25p 871.13p 835.62p 845.25p 0
14/08/2025 764.25p 886.88p 839.25p 855.50p 0
13/08/2025 764.25p 886.50p 857.38p 871.00p 0
12/08/2025 764.25p 878.75p 851.25p 868.38p 0
11/08/2025 764.25p 894.38p 847.13p 877.62p 0
08/08/2025 764.25p 860.50p 764.25p 847.12p 0
07/08/2025 764.25p 858.50p 764.25p 851.12p 0
06/08/2025 764.25p 851.75p 764.25p 844.00p 0
05/08/2025 764.25p 857.88p 821.25p 831.88p 0
04/08/2025 764.25p 854.25p 835.13p 846.75p 0
01/08/2025 764.25p 874.63p 831.00p 848.00p 0
31/07/2025 764.25p 882.50p 871.13p 874.63p 0
30/07/2025 764.25p 880.63p 851.38p 871.13p 0
29/07/2025 764.25p 882.88p 852.62p 863.50p 0
28/07/2025 764.25p 875.00p 842.75p 866.00p 0
25/07/2025 764.25p 862.37p 831.38p 842.75p 0
24/07/2025 764.25p 871.00p 841.87p 862.37p 0
23/07/2025 764.25p 863.88p 843.38p 853.00p 0
22/07/2025 764.25p 873.25p 851.38p 863.37p 0
21/07/2025 764.25p 877.38p 850.63p 862.13p 0
18/07/2025 764.25p 886.50p 848.50p 858.37p 0
17/07/2025 764.25p 876.63p 855.25p 866.63p 0
16/07/2025 764.25p 880.75p 850.87p 870.50p 0
15/07/2025 764.25p 877.75p 841.00p 850.87p 0
14/07/2025 764.25p 901.88p 855.25p 877.75p 0
11/07/2025 764.25p 865.75p 805.25p 855.25p 0
10/07/2025 764.25p 809.50p 786.88p 805.25p 0
09/07/2025 764.25p 795.38p 776.50p 786.88p 0
08/07/2025 764.25p 793.75p 772.38p 782.12p 0
07/07/2025 764.25p 788.75p 770.00p 780.25p 0
04/07/2025 764.25p 787.50p 764.88p 775.50p 0
03/07/2025 764.25p 797.00p 774.00p 786.75p 0
02/07/2025 764.25p 779.63p 764.25p 779.62p 22
01/07/2025 755.00p 769.13p 751.38p 757.63p 0
30/06/2025 755.00p 775.88p 757.38p 767.12p 0
27/06/2025 755.00p 769.38p 754.50p 763.63p 0
26/06/2025 755.00p 775.25p 752.25p 763.75p 0
25/06/2025 755.00p 783.25p 759.63p 770.87p 0
24/06/2025 755.00p 766.13p 737.75p 760.50p 0
23/06/2025 755.00p 759.00p 729.13p 737.75p 0
20/06/2025 755.00p 779.25p 751.75p 759.00p 0
19/06/2025 755.00p 770.63p 751.25p 761.50p 0
18/06/2025 755.00p 770.88p 752.50p 762.25p 0
17/06/2025 755.00p 776.88p 747.50p 757.12p 0
16/06/2025 755.00p 781.13p 762.13p 775.00p 0
13/06/2025 755.00p 773.75p 748.88p 762.13p 0
12/06/2025 755.00p 794.75p 764.00p 773.75p 0
11/06/2025 755.00p 804.50p 785.13p 794.75p 0
10/06/2025 755.00p 802.25p 777.63p 791.75p 0
09/06/2025 755.00p 784.25p 760.50p 781.37p 0
06/06/2025 755.00p 769.00p 743.75p 760.62p 0
05/06/2025 755.00p 756.38p 755.00p 756.37p 1,324
04/06/2025 791.25p 774.50p 750.25p 762.13p 0
03/06/2025 791.25p 775.25p 754.25p 774.50p 0
02/06/2025 791.25p 773.25p 745.63p 755.00p 0
30/05/2025 791.25p 781.63p 757.38p 769.75p 0
29/05/2025 791.25p 791.25p 781.63p 781.62p 21
28/05/2025 768.75p 795.63p 771.88p 781.13p 0
27/05/2025 768.75p 804.00p 785.88p 795.63p 0
26/05/2025 768.75p 815.38p 780.13p 794.88p 0
23/05/2025 768.75p 815.38p 780.13p 794.88p 0
22/05/2025 768.75p 819.38p 794.88p 811.50p 0
21/05/2025 768.75p 799.63p 771.00p 794.88p 0
20/05/2025 768.75p 783.00p 762.50p 771.00p 0
19/05/2025 768.75p 768.75p 766.50p 766.50p 2,641
16/05/2025 712.75p 775.63p 756.88p 768.75p 0
15/05/2025 712.75p 764.50p 744.63p 756.87p 0
14/05/2025 712.75p 770.88p 753.25p 762.75p 0
13/05/2025 712.75p 776.88p 754.75p 766.13p 0
12/05/2025 712.75p 787.38p 754.88p 764.38p 0
09/05/2025 712.75p 773.88p 742.25p 759.12p 0
08/05/2025 712.75p 745.88p 713.13p 742.25p 0
07/05/2025 712.75p 713.13p 712.75p 713.12p 1,402
06/05/2025 669.75p 717.13p 680.50p 693.25p 0
05/05/2025 669.75p 726.00p 707.13p 717.12p 0
02/05/2025 669.75p 726.00p 707.13p 717.12p 0

Market data

Select a section