UK markets closed

Online Blockchain PLC (OBC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
43.50-2.00 (-4.40%)
At close: 4:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 202134.5034.9033.0834.5034.5016,628
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 202138.5040.0037.2538.5038.5011,508
25 Jun 202141.0040.0438.0038.5038.50140,694
24 Jun 202140.0041.0039.0041.0041.0038,064
23 Jun 202139.5041.9239.0540.0040.0060,008
22 Jun 202142.5043.0038.0039.5039.50136,702
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
26 Apr 202153.0055.0050.1352.5052.5044,980
23 Apr 202150.0056.0047.0053.0053.00232,093
22 Apr 202154.0055.0050.6552.5052.50152,872
21 Apr 202148.0056.3747.2554.0054.00267,636
20 Apr 202151.5051.6047.0448.0048.00159,618
19 Apr 202152.0053.9448.1052.5052.50303,554
16 Apr 202159.0059.6052.2555.0055.00250,609
15 Apr 202162.0062.8057.9059.0059.00131,667
14 Apr 202163.0067.4561.0562.0062.00237,804
13 Apr 202161.5063.0060.0662.0062.00134,056
12 Apr 202158.0062.9056.0061.5061.50169,315
09 Apr 202161.5061.4056.0058.0058.0067,349
08 Apr 202162.0063.4560.0061.5061.50127,030
07 Apr 202163.5065.5058.0062.0062.00271,532
06 Apr 202163.5066.0061.7563.5063.50141,195
01 Apr 202164.0066.8561.0063.5063.50132,691
31 Mar 202167.0068.0061.2064.0064.00141,418
30 Mar 202166.5068.0062.0865.5065.50111,936
29 Mar 202162.5070.0058.3066.5066.50260,987
26 Mar 202159.0063.9658.3062.5062.50226,213
25 Mar 202162.0064.0056.5561.0061.00184,785
24 Mar 202164.0066.0061.2564.5064.50101,092
23 Mar 202170.5070.3860.0564.5064.50477,161
22 Mar 202172.5074.0070.0071.0071.00118,179
19 Mar 202172.5075.0070.0072.5072.50181,406
18 Mar 202169.0078.0068.0072.5072.50422,358
17 Mar 202173.0073.6067.0069.0069.00182,284
16 Mar 202173.5075.0071.0073.0073.00139,546
15 Mar 202175.5080.8871.1373.5073.50242,757
12 Mar 202175.0078.0072.0674.0074.00251,405
11 Mar 202171.5081.9370.0075.0075.00409,261
10 Mar 202174.0074.8069.1071.5071.50310,259
09 Mar 202169.5079.8867.6074.0074.00455,291
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...