UK markets close in 5 hours 13 minutes

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
40,730.30+312.02 (+0.77%)
As of 11:16AM UTC. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Apr 20205,188.717,571.405,004.846,882.856,882.85931,115,901,012
01 Mar 20206,707.307,061.013,274.505,189.785,189.781,046,737,982,761
01 Feb 20207,078.118,073.086,593.666,707.106,707.10897,428,718,078
01 Jan 20205,425.677,297.175,263.747,081.277,081.27652,541,564,034
01 Dec 20195,856.995,926.755,004.395,424.695,424.69483,745,650,000
01 Nov 20197,105.257,380.675,150.845,855.455,855.45525,495,869,152
01 Oct 20196,753.667,813.955,766.557,109.587,109.58468,727,552,582
01 Sept 20197,920.548,892.506,365.466,748.896,748.89388,966,056,106
01 Aug 20198,291.9410,063.947,727.997,920.607,920.60439,462,732,522
01 Jul 20198,505.8210,494.797,383.748,298.688,298.68541,558,600,891
01 Jun 20196,783.6210,871.595,956.478,521.758,521.75532,955,115,807
01 May 20194,103.667,142.744,100.856,784.156,784.15564,438,212,553
01 Apr 20193,152.594,366.433,147.654,104.414,104.41341,941,914,246
01 Mar 20192,905.333,293.932,822.213,152.913,152.91226,291,510,239
01 Feb 20192,639.863,225.932,617.882,906.092,906.09152,940,560,042
01 Jan 20192,940.803,228.082,587.832,637.932,637.93129,633,353,060
01 Dec 20183,155.203,378.572,535.002,937.652,937.65133,224,575,424
01 Nov 20184,948.625,092.882,796.313,149.563,149.56122,907,712,330
01 Oct 20185,078.095,311.764,712.574,947.834,947.8390,944,965,487
01 Sept 20185,435.395,746.944,723.335,082.475,082.4799,509,915,686
01 Aug 20185,922.435,922.884,676.575,429.815,429.81102,828,113,353
01 Jul 20184,854.026,407.264,657.275,931.125,931.12107,415,521,447
01 Jun 20185,645.145,807.174,390.004,848.214,848.2197,894,945,796
01 May 20186,717.597,362.575,327.735,640.235,640.23146,597,470,493
01 Apr 20185,000.046,970.904,660.056,709.666,709.66140,026,227,435
01 Mar 20187,551.638,459.164,765.734,978.964,978.96138,823,644,061
01 Feb 20187,210.898,545.454,332.877,561.017,561.01164,357,516,825
01 Jan 201810,455.0313,054.546,800.937,199.487,199.48302,690,960,344
01 Dec 20177,538.8815,082.967,166.8910,487.7810,487.78306,317,741,221
01 Nov 20174,846.848,586.744,184.877,564.757,564.75106,271,544,192
01 Oct 20173,240.564,868.653,156.744,867.484,867.4843,937,164,361
01 Sept 20173,634.353,840.842,169.183,238.813,238.8141,949,848,969
01 Aug 20172,175.723,663.692,015.863,635.613,635.6149,142,697,485
01 Jul 20171,914.292,264.611,406.682,178.782,178.7825,079,456,433
01 Jun 20171,777.482,352.121,737.151,905.261,905.2634,784,874,077
01 May 20171,042.932,132.991,042.931,775.991,775.9926,525,378,009
01 Apr 2017854.021,042.31845.561,042.611,042.617,715,796,892
01 Mar 2017953.571,046.18724.88854.08854.088,801,051,075
01 Feb 2017771.45959.90758.63953.51953.513,431,622,537
01 Jan 2017780.92959.95616.29771.02771.024,172,475,707
01 Dec 2016596.26800.42591.11780.99780.992,863,179,680
01 Nov 2016573.27612.68544.18595.98595.982,119,776,700
01 Oct 2016469.94591.22469.74572.97572.971,717,938,863
01 Sept 2016438.24473.69429.89469.79469.791,521,601,560
01 Aug 2016472.65475.05398.30438.19438.192,045,781,962
01 Jul 2016504.55531.05472.97472.71472.712,632,285,012
01 Jun 2016366.76544.64362.96505.17505.173,342,019,198
01 May 2016306.91378.83299.66366.95366.951,536,946,125
01 Apr 2016290.16322.27290.20306.79306.791,265,289,697
01 Mar 2016314.44315.73276.87290.14290.141,635,583,391
01 Feb 2016259.38318.71252.31314.28314.281,312,135,078
01 Jan 2016292.05316.64248.96258.97258.971,385,900,389
01 Dec 2015250.69312.58231.91291.95291.951,395,844,004
01 Nov 2015204.20321.86198.46250.63250.631,431,005,445
01 Oct 2015156.10217.93155.46203.66203.66621,255,002
01 Sept 2015149.91168.98145.34156.13156.13393,931,828
01 Aug 2015182.20183.76126.60149.78149.78580,639,269
01 Jul 2015167.95202.51162.33182.18182.18643,309,610
01 Jun 2015150.63170.41145.60167.78167.78403,572,951
01 May 2015153.70160.67148.36150.60150.60367,992,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.