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

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.49+0.20 (+0.46%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	43.69	44.08	43.43	43.49	43.49	405,500
14 Oct 2021	43.71	43.76	43.39	43.65	43.65	357,600
13 Oct 2021	43.13	43.39	42.84	43.29	43.29	361,700
12 Oct 2021	43.41	43.78	42.78	42.99	42.99	303,000
11 Oct 2021	43.17	43.67	42.69	43.22	43.22	459,300
08 Oct 2021	43.39	43.55	42.97	43.03	43.03	335,300
07 Oct 2021	42.76	43.81	42.76	43.33	43.33	877,800
06 Oct 2021	42.91	43.01	42.03	42.62	42.62	897,400
05 Oct 2021	42.63	43.48	42.44	43.10	43.10	1,112,900
04 Oct 2021	43.00	43.45	42.57	42.69	42.69	1,258,000
01 Oct 2021	42.54	43.51	42.48	43.30	43.30	774,900
30 Sept 2021	43.94	44.10	42.36	42.38	42.38	1,334,700
29 Sept 2021	43.76	44.86	43.56	43.94	43.94	1,028,700
28 Sept 2021	43.95	44.22	43.47	43.77	43.77	1,020,800
27 Sept 2021	43.90	45.28	43.83	44.05	44.05	1,372,900
24 Sept 2021	43.68	43.95	43.25	43.92	43.92	1,699,800
23 Sept 2021	43.94	44.80	43.42	43.52	43.52	1,480,900
22 Sept 2021	44.03	44.80	43.52	43.78	43.78	1,582,200
21 Sept 2021	44.91	45.20	43.66	44.13	44.13	2,202,400
20 Sept 2021	43.44	44.74	43.18	44.14	44.14	2,028,100
17 Sept 2021	42.51	44.95	42.33	44.39	44.39	3,403,000
16 Sept 2021	42.13	43.44	41.99	42.80	42.80	2,046,200
15 Sept 2021	42.57	44.15	41.31	42.33	42.33	4,664,900
14 Sept 2021	48.10	49.09	42.50	42.78	42.78	10,010,200
13 Sept 2021	54.01	54.38	53.75	54.24	54.24	1,045,700
10 Sept 2021	52.46	54.11	52.25	53.49	53.49	688,800
09 Sept 2021	54.13	54.45	52.42	52.57	52.57	1,491,200
08 Sept 2021	53.30	54.39	53.13	54.01	54.01	1,394,300
07 Sept 2021	52.83	53.89	52.58	53.58	53.58	807,600
03 Sept 2021	51.92	52.85	51.58	52.83	52.83	417,500
02 Sept 2021	51.91	52.14	51.59	51.98	51.98	500,400
01 Sept 2021	51.42	51.79	51.00	51.77	51.77	526,900
31 Aug 2021	51.04	51.43	50.89	51.34	51.34	692,600
30 Aug 2021	52.00	52.05	50.99	51.18	51.18	743,400
27 Aug 2021	51.60	52.25	51.57	52.00	52.00	820,400
26 Aug 2021	50.58	51.91	50.40	51.54	51.54	1,126,700
25 Aug 2021	49.65	50.80	49.65	50.57	50.57	1,133,400
24 Aug 2021	49.65	49.95	49.39	49.75	49.75	766,000
23 Aug 2021	49.16	49.83	48.65	49.64	49.64	973,300
20 Aug 2021	48.25	49.22	48.17	48.99	48.99	1,005,000
19 Aug 2021	47.50	48.42	47.10	48.28	48.28	551,900
18 Aug 2021	49.09	49.46	47.78	47.81	47.81	678,900
17 Aug 2021	48.10	48.41	48.01	48.29	48.29	400,600
16 Aug 2021	49.20	49.20	48.48	48.50	48.50	429,100
13 Aug 2021	48.87	49.37	48.57	49.33	49.33	366,700
12 Aug 2021	48.69	49.15	48.30	49.01	49.01	504,200
11 Aug 2021	48.12	48.82	47.71	48.70	48.70	630,400
10 Aug 2021	48.92	48.97	47.81	48.22	48.22	971,000
09 Aug 2021	48.20	48.66	47.51	47.70	47.70	635,300
06 Aug 2021	47.73	47.95	47.19	47.91	47.91	604,100
05 Aug 2021	48.04	48.52	47.36	47.58	47.58	847,600
04 Aug 2021	49.85	50.65	47.51	47.66	47.66	1,396,900
03 Aug 2021	50.47	50.96	50.10	50.77	50.77	671,800
02 Aug 2021	51.00	51.72	50.35	50.53	50.53	605,300
30 Jul 2021	51.63	52.01	50.81	50.94	50.94	497,500
29 Jul 2021	52.10	52.55	51.62	51.68	51.68	350,300
28 Jul 2021	51.14	52.23	50.93	51.86	51.86	396,700
27 Jul 2021	52.03	52.06	50.87	51.05	51.05	887,500
26 Jul 2021	51.83	52.41	51.38	52.36	52.36	314,300
23 Jul 2021	51.12	51.90	50.75	51.85	51.85	352,500
22 Jul 2021	51.38	51.46	50.72	50.89	50.89	410,900
21 Jul 2021	51.95	52.43	51.44	51.45	51.45	290,400
20 Jul 2021	50.65	52.10	50.56	51.81	51.81	688,600
19 Jul 2021	50.57	51.78	50.15	50.61	50.61	674,300
16 Jul 2021	51.33	51.71	51.16	51.29	51.29	532,300
15 Jul 2021	51.44	51.47	50.52	50.97	50.97	707,100
14 Jul 2021	51.48	51.98	51.35	51.45	51.45	446,800
13 Jul 2021	52.12	52.15	51.43	51.50	51.50	664,100
12 Jul 2021	52.79	52.98	52.07	52.21	52.21	646,000
09 Jul 2021	52.66	53.13	52.51	52.92	52.92	563,100
08 Jul 2021	52.16	52.77	51.49	52.47	52.47	805,200
07 Jul 2021	52.71	53.35	52.51	52.91	52.91	506,000
06 Jul 2021	53.18	53.53	52.70	52.91	52.91	1,057,500
02 Jul 2021	52.83	53.46	52.40	53.17	53.17	584,200
01 Jul 2021	52.88	53.35	52.42	52.87	52.87	578,300
30 Jun 2021	52.81	53.09	52.27	52.73	52.73	900,800
29 Jun 2021	54.89	55.38	53.00	53.15	53.15	1,124,800
28 Jun 2021	53.01	54.23	52.68	53.54	53.54	1,262,600
25 Jun 2021	51.75	53.34	51.75	53.03	53.03	1,864,500
24 Jun 2021	52.40	52.46	51.31	51.68	51.68	657,000
23 Jun 2021	51.79	52.88	51.46	52.40	52.40	844,700
22 Jun 2021	51.33	51.82	51.01	51.75	51.75	1,038,700
21 Jun 2021	50.93	51.33	50.61	51.18	51.18	747,800
18 Jun 2021	51.11	51.55	50.45	50.79	50.79	1,121,900
17 Jun 2021	52.29	52.39	50.79	51.37	51.37	898,000
16 Jun 2021	51.93	52.44	51.59	52.29	52.29	909,200
15 Jun 2021	51.66	52.16	51.29	51.94	51.94	866,500
14 Jun 2021	53.69	53.77	51.33	51.59	51.59	1,240,300
11 Jun 2021	54.72	54.72	53.70	53.80	53.80	669,300
10 Jun 2021	55.18	55.20	54.54	54.56	54.56	798,700
09 Jun 2021	55.00	55.70	54.71	54.99	54.99	1,070,000
08 Jun 2021	55.30	55.66	54.98	55.24	55.24	1,673,600
07 Jun 2021	55.39	55.78	54.47	55.29	55.29	1,354,900
04 Jun 2021	54.44	55.71	54.16	55.49	55.49	1,625,400
03 Jun 2021	53.63	54.45	53.55	54.29	54.29	658,700
02 Jun 2021	53.51	54.24	53.40	53.85	53.85	742,800
01 Jun 2021	53.07	54.29	52.78	53.59	53.59	842,000
28 May 2021	52.97	53.30	52.55	52.57	52.57	671,500
27 May 2021	52.21	52.90	51.86	52.73	52.73	848,300
26 May 2021	52.06	52.89	51.62	52.66	52.66	639,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,211.86-22.17(-0.31%)

FTSE 25022,953.67-30.57(-0.13%)

AIM1,234.04+4.94(+0.40%)

GBP/EUR1.1842+0.0057(+0.49%)

GBP/USD1.3729+0.0052(+0.38%)

BTC-GBP44,574.32-227.24(-0.51%)

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

Herbalife Nutrition Ltd. (HLF)

FTSE 100
7,211.86
-22.17(-0.31%)

FTSE 250
22,953.67
-30.57(-0.13%)

AIM
1,234.04
+4.94(+0.40%)

GBP/EUR
1.1842
+0.0057(+0.49%)

GBP/USD
1.3729
+0.0052(+0.38%)

BTC-GBP
44,574.32
-227.24(-0.51%)