UK emerges as Europe's top crypto hub with $170bn of deals

Data shows Britons are taking a punt on crypto more than their counterparts in any other European nations

Alteryx, Inc. (AYX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

75.90+0.38 (+0.50%)

As of 11:28AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Oct 2021	75.54	76.53	75.30	75.90	75.90	86,991
15 Oct 2021	77.00	77.25	75.39	75.52	75.52	542,400
14 Oct 2021	75.20	77.28	74.99	76.80	76.80	752,400
13 Oct 2021	73.80	75.20	73.50	74.80	74.80	1,049,500
12 Oct 2021	72.04	73.60	71.98	73.47	73.47	381,200
11 Oct 2021	72.00	72.79	71.46	71.69	71.69	246,000
08 Oct 2021	73.70	73.85	72.21	72.34	72.34	292,900
07 Oct 2021	73.27	74.27	72.81	73.30	73.30	583,300
06 Oct 2021	69.99	72.94	69.76	72.66	72.66	728,000
05 Oct 2021	68.14	70.61	68.10	70.40	70.40	745,900
04 Oct 2021	73.52	73.52	68.24	68.29	68.29	1,224,400
01 Oct 2021	73.65	74.65	73.28	74.02	74.02	746,400
30 Sept 2021	71.74	73.53	71.74	73.10	73.10	719,100
29 Sept 2021	72.51	72.96	70.10	71.65	71.65	888,900
28 Sept 2021	74.41	74.49	71.33	71.83	71.83	937,400
27 Sept 2021	75.00	75.67	74.00	75.39	75.39	769,000
24 Sept 2021	72.26	75.53	72.15	75.50	75.50	1,152,900
23 Sept 2021	70.23	72.51	69.54	72.37	72.37	1,118,300
22 Sept 2021	70.33	70.66	69.77	69.88	69.88	357,300
21 Sept 2021	69.93	70.73	69.46	70.00	70.00	373,000
20 Sept 2021	70.25	71.03	68.73	69.75	69.75	777,900
17 Sept 2021	71.00	71.89	70.56	71.69	71.69	872,100
16 Sept 2021	69.95	70.97	69.42	70.92	70.92	497,300
15 Sept 2021	70.85	71.54	69.95	70.35	70.35	504,700
14 Sept 2021	72.22	72.76	70.97	71.10	71.10	503,700
13 Sept 2021	72.10	72.30	69.30	72.11	72.11	1,108,100
10 Sept 2021	74.46	75.35	72.32	72.36	72.36	1,071,600
09 Sept 2021	73.99	74.88	73.90	74.26	74.26	396,100
08 Sept 2021	74.74	74.74	73.09	74.29	74.29	523,000
07 Sept 2021	75.65	76.17	74.21	74.67	74.67	572,800
03 Sept 2021	75.16	76.11	74.79	76.00	76.00	386,100
02 Sept 2021	74.50	75.73	74.50	75.01	75.01	951,400
01 Sept 2021	74.49	75.41	74.48	74.84	74.84	707,400
31 Aug 2021	74.82	74.82	73.66	73.97	73.97	580,800
30 Aug 2021	74.78	75.25	73.60	74.37	74.37	470,500
27 Aug 2021	71.77	74.43	71.75	74.22	74.22	668,600
26 Aug 2021	73.31	74.50	72.02	72.08	72.08	451,100
25 Aug 2021	73.27	74.43	72.71	73.43	73.43	589,500
24 Aug 2021	72.33	73.77	72.33	73.55	73.55	559,300
23 Aug 2021	71.39	72.31	70.17	71.99	71.99	801,500
20 Aug 2021	69.83	71.00	69.45	70.80	70.80	1,234,400
19 Aug 2021	70.44	71.47	69.80	70.00	70.00	889,600
18 Aug 2021	71.57	73.06	70.87	70.97	70.97	570,600
17 Aug 2021	70.69	72.09	69.53	71.22	71.22	819,400
16 Aug 2021	68.80	71.80	66.92	71.26	71.26	2,749,200
13 Aug 2021	71.86	71.94	69.28	69.39	69.39	956,000
12 Aug 2021	71.75	72.86	71.29	71.63	71.63	695,000
11 Aug 2021	73.18	73.65	71.45	71.90	71.90	788,300
10 Aug 2021	76.39	76.89	73.12	73.12	73.12	782,700
09 Aug 2021	74.45	76.90	73.81	76.07	76.07	1,065,000
06 Aug 2021	73.81	74.80	72.29	74.47	74.47	1,359,200
05 Aug 2021	67.88	74.42	67.80	74.23	74.23	2,156,500
04 Aug 2021	70.65	72.00	66.66	68.51	68.51	5,650,600
03 Aug 2021	78.21	79.65	77.19	78.79	78.79	1,237,800
02 Aug 2021	78.00	79.15	76.35	78.16	78.16	638,100
30 Jul 2021	76.00	77.93	75.60	77.40	77.40	617,200
29 Jul 2021	78.50	79.29	76.68	76.86	76.86	647,300
28 Jul 2021	78.05	78.95	77.65	78.49	78.49	970,000
27 Jul 2021	81.00	81.77	77.80	77.88	77.88	960,500
26 Jul 2021	81.14	83.35	80.90	81.12	81.12	779,100
23 Jul 2021	80.82	82.94	80.00	81.79	81.79	724,800
22 Jul 2021	80.75	81.53	80.00	80.89	80.89	554,800
21 Jul 2021	79.38	81.06	78.82	80.36	80.36	633,000
20 Jul 2021	77.00	80.94	76.55	79.89	79.89	1,218,800
19 Jul 2021	76.00	76.51	74.65	76.00	76.00	1,275,300
16 Jul 2021	77.71	78.38	76.93	77.05	77.05	620,200
15 Jul 2021	77.99	78.61	76.04	76.85	76.85	985,900
14 Jul 2021	80.55	80.77	78.16	78.20	78.20	537,600
13 Jul 2021	80.06	81.88	79.70	80.01	80.01	781,800
12 Jul 2021	83.93	84.90	78.70	79.86	79.86	2,003,400
09 Jul 2021	82.82	83.77	81.74	83.67	83.67	439,000
08 Jul 2021	82.56	83.47	81.30	82.84	82.84	577,400
07 Jul 2021	86.09	86.12	83.66	83.87	83.87	846,300
06 Jul 2021	84.54	87.00	84.10	85.07	85.07	858,400
02 Jul 2021	83.86	84.39	83.01	83.90	83.90	676,000
01 Jul 2021	85.87	86.30	83.54	83.59	83.59	906,700
30 Jun 2021	87.05	87.80	85.93	86.02	86.02	686,500
29 Jun 2021	89.00	89.06	86.75	87.05	87.05	798,600
28 Jun 2021	90.25	90.57	88.61	89.19	89.19	634,300
25 Jun 2021	88.90	90.11	87.65	89.41	89.41	1,229,500
24 Jun 2021	88.38	89.86	87.80	88.64	88.64	552,100
23 Jun 2021	87.17	88.56	87.17	87.90	87.90	727,900
22 Jun 2021	85.90	89.25	85.51	87.34	87.34	1,248,600
21 Jun 2021	84.85	85.98	82.97	85.70	85.70	720,000
18 Jun 2021	84.69	85.74	84.18	85.52	85.52	895,600
17 Jun 2021	81.14	85.62	81.14	85.06	85.06	977,300
16 Jun 2021	82.43	83.86	81.06	82.72	82.72	721,300
15 Jun 2021	84.41	85.48	81.82	82.37	82.37	946,100
14 Jun 2021	83.00	85.99	82.85	84.42	84.42	1,219,600
11 Jun 2021	82.12	82.50	80.88	82.26	82.26	1,303,600
10 Jun 2021	78.86	82.36	78.20	82.15	82.15	1,269,300
09 Jun 2021	78.74	80.99	78.60	78.81	78.81	1,212,300
08 Jun 2021	77.79	78.98	76.80	77.73	77.73	593,500
07 Jun 2021	76.36	77.90	75.71	77.18	77.18	635,100
04 Jun 2021	76.39	77.63	76.31	76.68	76.68	521,400
03 Jun 2021	77.34	77.71	75.99	76.09	76.09	723,900
02 Jun 2021	76.67	78.19	76.55	78.01	78.01	614,300
01 Jun 2021	78.06	78.98	76.63	76.76	76.76	842,200
28 May 2021	77.47	79.11	77.15	77.77	77.77	735,100
27 May 2021	77.90	77.96	76.01	76.98	76.98	1,482,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,203.72-30.31(-0.42%)

FTSE 25022,971.52-12.72(-0.06%)

AIM1,237.20+8.10(+0.66%)

GBP/EUR1.1817+0.0032(+0.27%)

GBP/USD1.3714+0.0037(+0.2715%)

BTC-GBP45,135.49+583.95(+1.31%)

UK emerges as Europe's top crypto hub with $170bn of deals

Alteryx, Inc. (AYX)

FTSE 100
7,203.72
-30.31(-0.42%)

FTSE 250
22,971.52
-12.72(-0.06%)

AIM
1,237.20
+8.10(+0.66%)

GBP/EUR
1.1817
+0.0032(+0.27%)

GBP/USD
1.3714
+0.0037(+0.2715%)

BTC-GBP
45,135.49
+583.95(+1.31%)