UK Markets closed

Online Blockchain PLC (OBC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
40.00+0.50 (+1.27%)
At close: 3:51PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202141.3641.3638.2040.0040.0016,876
15 Sept 202140.5041.8538.1539.5039.5039,129
14 Sept 202140.5041.9439.1140.5040.5064,789
13 Sept 202140.5041.8539.1540.5040.5047,299
10 Sept 202140.5041.8539.1540.5040.5021,092
09 Sept 202141.0041.8540.1040.5040.5051,116
08 Sept 202141.5041.9039.0041.0041.00116,256
07 Sept 202142.5042.8041.0042.0042.0031,975
06 Sept 202144.0044.9042.0043.0043.00151,087
03 Sept 202145.0045.0043.0644.0044.0052,311
02 Sept 202142.0046.1042.0545.0045.00125,894
01 Sept 202141.0044.0040.8542.0042.0042,719
31 Aug 202141.0041.9640.5241.0041.0077,984
27 Aug 202141.5042.8540.5041.0041.0058,233
26 Aug 202142.5043.5040.7941.5041.5081,309
25 Aug 202144.5044.9042.0043.0043.0092,792
24 Aug 202146.5047.2044.0547.0047.00102,542
23 Aug 202142.0047.8541.6046.5046.50117,784
20 Aug 202141.5043.7540.6042.0042.0079,415
19 Aug 202143.0043.0040.0041.5041.5041,302
18 Aug 202143.0043.3742.0043.0043.0040,002
17 Aug 202145.0044.8542.0043.0043.0041,697
16 Aug 202145.0046.8043.3045.0045.0017,496
13 Aug 202144.5045.2542.2544.0044.0013,253
12 Aug 202144.5046.0042.2044.0044.0046,206
11 Aug 202143.5045.8542.9544.5044.5099,528
10 Aug 202143.5044.8542.0043.5043.5053,033
09 Aug 202143.0045.0041.6644.0044.00174,702
06 Aug 202141.5042.2541.4041.5041.5016,784
05 Aug 202141.5043.0040.1541.5041.5038,031
04 Aug 202141.5042.1941.0041.5041.5076,640
03 Aug 202142.0042.8540.2541.5041.5043,085
02 Aug 202143.5044.0040.0042.0042.0097,248
30 Jul 202145.5045.8042.0643.5043.5095,127
29 Jul 202148.5048.9045.0045.5045.50107,348
28 Jul 202146.5049.0044.0548.0048.00165,954
27 Jul 202147.5047.0243.5345.5045.50174,910
26 Jul 202140.5049.9040.7548.5048.50820,841
23 Jul 202139.0038.5136.0037.5037.5099,839
22 Jul 202132.5039.6330.8839.0039.00277,678
21 Jul 202128.5034.0029.4733.0033.00100,869
20 Jul 202129.0030.0027.0227.5027.5067,637
19 Jul 202131.5031.7530.0030.5030.5052,555
16 Jul 202129.5032.5029.1331.5031.5090,270
15 Jul 202133.5033.6928.0029.0029.00178,939
14 Jul 202134.5034.6532.0633.5033.5059,396
13 Jul 20210.340.350.330.340.3416,628
12 Jul 202133.5034.9033.4034.5034.5013,938
09 Jul 202133.5033.9033.2533.5033.5025,004
08 Jul 202134.0034.2533.0533.5033.5036,602
07 Jul 202134.5034.5033.0534.0034.0025,786
06 Jul 202136.0036.2033.0034.5034.5073,649
05 Jul 202138.0038.0035.0436.0036.00124,607
02 Jul 202138.0038.9637.1038.0038.0055,343
01 Jul 202138.0038.9537.5038.0038.0017,075
30 Jun 202138.0038.9537.2538.0038.0095,764
29 Jun 202138.5039.8037.0838.0038.00128,640
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202142.5043.0042.0042.5042.5057,967
18 Jun 202145.0044.9241.0043.0043.0086,059
17 Jun 202145.0046.8044.0045.0045.0044,348
16 Jun 202146.0046.9444.2545.0045.0021,227
15 Jun 202145.5046.9444.0046.0046.0075,437
14 Jun 202145.5046.9244.0845.5045.5074,415
11 Jun 202145.5046.2544.0045.5045.5040,431
10 Jun 202145.5046.4944.7545.5045.5038,683
09 Jun 202146.0047.5044.0845.5045.5052,413
08 Jun 202146.0048.0044.0046.0046.0092,489
07 Jun 202149.0050.0048.9049.5049.5049,106
04 Jun 202150.5051.0048.9049.0049.00102,882
03 Jun 202148.5052.0048.7950.5050.5087,551
02 Jun 202147.0051.0047.5549.0049.00161,314
01 Jun 202147.5049.0046.0047.0047.0074,393
28 May 202147.0048.2546.0847.5047.5071,727
27 May 202147.5050.0047.6548.5048.5094,192
26 May 202146.0052.0047.0048.0048.00182,425
25 May 202140.5049.9840.7546.0046.00271,967
24 May 202141.0042.7539.1040.5040.5062,751
21 May 202141.5044.0039.8041.5041.5058,819
20 May 202137.5042.9436.1041.5041.50128,104
19 May 202138.5042.8835.5537.5037.50255,519
18 May 202142.0043.0041.0042.0042.0040,370
17 May 202142.5043.0041.0542.0042.00130,733
14 May 202141.5046.0040.2044.5044.50154,934
13 May 202145.5045.0038.6041.5041.50427,062
12 May 202148.0048.9545.1546.0046.00143,611
11 May 202153.0052.7547.0047.5047.50190,639
10 May 202152.5055.5051.2554.0054.00137,052
07 May 202152.5055.0050.0052.5052.5048,939
06 May 202150.5054.8848.8852.5052.5061,710
05 May 202151.5053.0046.5650.5050.50150,033
04 May 202152.0053.9049.0851.5051.50127,737
30 Apr 202155.0056.0052.0053.0053.0080,621
29 Apr 202149.0054.9548.0054.0054.00134,089
28 Apr 202152.5055.0048.0049.0049.00134,509
27 Apr 202152.5055.0050.0052.5052.50108,899
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...