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

Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel (NILSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

32.52+0.87 (+2.75%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	32.25	32.68	32.17	32.52	32.52	35,900
14 Oct 2021	31.96	32.23	31.87	32.15	32.15	236,700
13 Oct 2021	31.51	31.73	31.37	31.65	31.65	82,200
12 Oct 2021	31.50	31.62	31.40	31.44	31.44	37,200
11 Oct 2021	31.60	31.86	31.41	31.48	31.48	56,300
08 Oct 2021	31.61	31.74	31.41	31.60	31.60	98,700
07 Oct 2021	30.96	31.14	30.78	30.93	30.93	46,100
06 Oct 2021	29.53	29.66	29.38	29.60	29.60	37,400
05 Oct 2021	29.30	30.21	29.25	29.87	29.87	230,000
04 Oct 2021	29.97	29.97	29.71	29.80	29.80	71,000
01 Oct 2021	30.48	30.48	30.12	30.37	30.37	30,400
30 Sept 2021	30.08	30.08	29.66	29.92	29.92	95,100
29 Sept 2021	30.84	30.84	30.32	30.51	30.51	63,600
28 Sept 2021	30.85	31.01	30.64	30.80	30.80	35,500
27 Sept 2021	31.11	31.36	31.05	31.26	31.26	54,300
24 Sept 2021	31.21	31.38	31.17	31.32	31.32	24,000
23 Sept 2021	31.30	31.96	31.30	31.96	31.96	73,700
22 Sept 2021	31.49	31.78	31.47	31.67	31.67	40,600
21 Sept 2021	30.96	31.01	30.70	30.88	30.88	51,200
20 Sept 2021	30.76	31.02	30.53	30.79	30.79	73,900
17 Sept 2021	31.99	32.11	31.82	32.06	32.06	290,300
16 Sept 2021	32.33	32.39	32.06	32.37	32.37	41,500
15 Sept 2021	32.95	33.15	32.86	33.09	33.09	77,300
14 Sept 2021	33.16	33.20	32.76	32.83	32.83	40,100
13 Sept 2021	33.74	33.81	33.50	33.58	33.58	65,800
10 Sept 2021	33.60	33.64	33.38	33.43	33.43	57,900
09 Sept 2021	32.92	33.09	32.68	32.91	32.91	86,100
08 Sept 2021	33.16	33.17	32.79	33.11	33.11	40,100
07 Sept 2021	33.25	33.33	33.07	33.23	33.23	22,800
03 Sept 2021	33.31	33.68	33.24	33.50	33.50	65,500
02 Sept 2021	32.85	32.85	32.53	32.70	32.70	64,500
01 Sept 2021	32.69	33.07	32.68	32.89	32.89	55,100
31 Aug 2021	33.08	33.14	32.66	32.85	32.85	34,700
30 Aug 2021	32.83	33.09	32.76	32.98	32.98	32,800
27 Aug 2021	32.05	32.59	32.05	32.50	32.50	36,500
26 Aug 2021	32.05	32.15	31.80	31.85	31.85	28,300
25 Aug 2021	32.28	32.43	32.15	32.28	32.28	13,000
24 Aug 2021	32.48	32.69	32.32	32.46	32.46	68,800
23 Aug 2021	32.00	32.27	31.98	32.07	32.07	67,800
20 Aug 2021	31.56	31.73	31.51	31.67	31.67	23,500
19 Aug 2021	31.97	32.07	31.62	31.89	31.89	74,100
18 Aug 2021	33.03	33.08	32.62	32.72	32.72	51,600
17 Aug 2021	33.34	33.79	33.27	33.43	33.43	28,100
16 Aug 2021	33.28	33.34	33.01	33.23	33.23	54,300
13 Aug 2021	33.40	33.43	33.07	33.28	33.28	150,900
12 Aug 2021	33.52	33.66	33.36	33.44	33.44	22,700
11 Aug 2021	33.22	33.43	33.10	33.35	33.35	82,100
10 Aug 2021	33.25	33.28	33.05	33.15	33.15	74,800
09 Aug 2021	33.86	33.86	33.51	33.73	33.73	104,500
06 Aug 2021	34.62	34.62	34.12	34.24	34.24	30,900
05 Aug 2021	34.69	35.03	34.55	34.87	34.87	27,200
04 Aug 2021	34.81	35.02	34.68	34.74	34.74	40,700
03 Aug 2021	34.85	35.23	34.80	35.23	35.23	23,900
02 Aug 2021	34.94	34.96	34.52	34.59	34.59	17,000
30 Jul 2021	34.58	34.69	34.50	34.50	34.50	41,300
29 Jul 2021	34.48	34.81	33.90	34.47	34.47	80,000
28 Jul 2021	34.67	34.99	34.55	34.86	34.86	150,800
27 Jul 2021	34.68	34.76	34.35	34.48	34.48	58,400
26 Jul 2021	33.89	34.16	33.81	34.16	34.16	93,500
23 Jul 2021	34.00	34.02	33.78	33.78	33.78	40,100
22 Jul 2021	33.98	34.00	33.80	33.92	33.92	76,700
21 Jul 2021	33.71	33.96	33.61	33.87	33.87	30,700
20 Jul 2021	33.48	33.78	33.32	33.65	33.65	42,000
19 Jul 2021	33.39	33.81	33.23	33.46	33.46	45,300
16 Jul 2021	34.19	34.19	33.84	34.00	34.00	24,800
15 Jul 2021	34.60	34.74	34.47	34.60	34.60	37,300
14 Jul 2021	34.83	34.90	34.62	34.84	34.84	36,300
13 Jul 2021	34.24	34.85	34.24	34.56	34.56	40,000
12 Jul 2021	33.39	33.83	33.28	33.73	33.73	25,400
09 Jul 2021	33.43	33.50	33.23	33.45	33.45	15,500
08 Jul 2021	32.71	32.89	32.52	32.79	32.79	27,400
07 Jul 2021	33.16	33.29	32.87	33.20	33.20	20,600
06 Jul 2021	33.27	33.28	32.70	32.89	32.89	49,300
02 Jul 2021	34.01	34.28	33.87	34.17	34.17	23,900
01 Jul 2021	33.98	34.04	33.29	33.57	33.57	74,400
30 Jun 2021	33.99	34.31	33.85	33.92	33.92	50,100
29 Jun 2021	34.17	34.19	33.88	34.01	34.01	50,000
28 Jun 2021	34.61	34.62	34.40	34.61	34.61	55,900
25 Jun 2021	34.10	34.42	34.02	34.29	34.29	175,400
24 Jun 2021	33.37	34.16	33.27	33.78	33.78	168,900
23 Jun 2021	35.02	35.18	34.78	34.91	34.91	177,100
22 Jun 2021	34.13	34.50	33.92	34.40	34.40	130,900
21 Jun 2021	34.19	34.69	34.14	34.60	34.60	102,500
18 Jun 2021	34.32	34.52	33.97	34.27	34.27	79,400
17 Jun 2021	34.79	34.86	34.18	34.44	34.44	50,400
16 Jun 2021	35.92	36.01	35.23	35.37	35.37	96,700
15 Jun 2021	36.31	36.31	35.87	36.07	36.07	26,200
14 Jun 2021	36.35	36.50	36.27	36.44	36.44	34,000
11 Jun 2021	36.29	36.35	36.19	36.29	36.29	36,500
10 Jun 2021	36.37	36.50	36.17	36.35	36.35	42,500
09 Jun 2021	36.65	36.74	36.32	36.50	36.50	40,400
08 Jun 2021	35.93	36.06	35.78	35.99	35.99	15,000
07 Jun 2021	36.12	36.12	35.76	35.91	35.91	39,800
04 Jun 2021	36.07	36.30	36.00	36.19	36.19	60,000
03 Jun 2021	36.21	36.30	36.03	36.25	36.25	42,500
02 Jun 2021	36.47	36.82	36.47	36.71	36.71	50,100
01 Jun 2021	36.47	36.53	36.14	36.30	36.30	23,900
28 May 2021	35.76	36.83	35.45	35.45	35.45	81,400
28 May 2021	1.373 Dividend
27 May 2021	36.31	36.85	36.31	36.52	35.15	66,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,212.60-21.43(-0.30%)

FTSE 25022,952.63-31.61(-0.14%)

AIM1,234.18+5.08(+0.41%)

GBP/EUR1.1842+0.0057(+0.48%)

GBP/USD1.3730+0.0053(+0.39%)

BTC-GBP44,775.00-55.50(-0.12%)

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

Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel (NILSY)

FTSE 100
7,212.60
-21.43(-0.30%)

FTSE 250
22,952.63
-31.61(-0.14%)

AIM
1,234.18
+5.08(+0.41%)

GBP/EUR
1.1842
+0.0057(+0.48%)

GBP/USD
1.3730
+0.0053(+0.39%)

BTC-GBP
44,775.00
-55.50(-0.12%)