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

Invesco WilderHill Clean Energy ETF (PBW)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

79.56-0.48 (-0.60%)

At close: 4:00PM EDT

79.56 0.00 (0.00%)
Pre-market: 04:39AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	80.70	81.07	79.43	79.56	79.56	404,600
14 Oct 2021	81.00	81.10	79.21	79.74	79.74	479,300
13 Oct 2021	79.14	80.19	78.38	80.04	80.04	324,100
12 Oct 2021	76.41	78.77	76.41	78.36	78.36	346,500
11 Oct 2021	74.88	77.30	74.88	75.72	75.72	369,200
08 Oct 2021	75.32	75.59	74.44	74.61	74.61	292,900
07 Oct 2021	74.27	75.98	73.90	74.90	74.90	421,300
06 Oct 2021	72.62	73.43	71.68	73.19	73.19	604,000
05 Oct 2021	74.19	74.67	73.19	73.73	73.73	238,400
04 Oct 2021	76.95	77.00	73.50	73.84	73.84	253,900
01 Oct 2021	78.07	78.26	76.35	77.50	77.50	206,400
30 Sept 2021	77.30	78.31	76.65	77.24	77.24	181,200
29 Sept 2021	78.14	78.60	76.40	76.69	76.69	397,000
28 Sept 2021	79.61	79.95	77.40	77.64	77.64	402,100
27 Sept 2021	78.43	80.91	77.64	80.46	80.46	281,700
24 Sept 2021	78.94	79.31	78.00	78.57	78.57	169,500
23 Sept 2021	79.46	80.24	78.48	79.83	79.83	390,200
22 Sept 2021	78.07	79.47	78.00	78.60	78.60	338,400
21 Sept 2021	77.53	77.93	76.32	77.55	77.55	184,400
20 Sept 2021	77.89	78.13	75.53	76.82	76.82	450,600
17 Sept 2021	79.66	81.23	79.31	81.03	81.03	1,207,900
16 Sept 2021	79.90	79.91	78.83	79.47	79.47	288,300
15 Sept 2021	79.97	80.61	79.03	80.52	80.52	394,300
14 Sept 2021	81.09	81.89	79.45	79.90	79.90	258,700
13 Sept 2021	80.37	81.15	78.10	80.83	80.83	364,900
10 Sept 2021	81.97	82.72	79.65	79.75	79.75	199,300
09 Sept 2021	80.03	82.18	79.84	80.91	80.91	186,900
08 Sept 2021	82.80	82.80	79.55	80.21	80.21	565,000
07 Sept 2021	82.68	83.99	82.30	82.70	82.70	476,700
03 Sept 2021	83.36	83.62	81.74	82.44	82.44	468,800
02 Sept 2021	82.84	84.65	82.73	83.47	83.47	518,400
01 Sept 2021	81.76	82.93	81.45	81.98	81.98	492,400
31 Aug 2021	81.30	82.34	80.65	81.77	81.77	590,900
30 Aug 2021	81.74	81.94	80.31	81.43	81.43	322,900
27 Aug 2021	79.56	81.45	79.00	80.98	80.98	363,900
26 Aug 2021	79.80	81.58	78.92	79.28	79.28	180,100
25 Aug 2021	79.93	80.89	79.25	79.94	79.94	355,200
24 Aug 2021	78.73	79.82	78.57	79.72	79.72	219,500
23 Aug 2021	76.07	78.34	75.71	78.13	78.13	593,000
20 Aug 2021	73.51	75.20	73.51	74.98	74.98	296,000
19 Aug 2021	75.23	75.65	73.29	73.50	73.50	436,400
18 Aug 2021	76.14	77.62	75.11	76.28	76.28	264,700
17 Aug 2021	77.36	77.36	74.53	75.94	75.94	611,400
16 Aug 2021	80.80	80.80	78.32	78.68	78.68	1,012,700
13 Aug 2021	84.43	84.43	81.15	81.42	81.42	250,600
12 Aug 2021	84.60	84.94	83.21	84.47	84.47	171,500
11 Aug 2021	87.39	87.39	83.28	85.11	85.11	490,800
10 Aug 2021	85.88	87.35	85.39	86.65	86.65	573,000
09 Aug 2021	82.78	85.50	82.15	84.97	84.97	300,800
06 Aug 2021	83.46	83.75	82.10	82.53	82.53	367,600
05 Aug 2021	81.97	83.71	81.41	82.89	82.89	199,400
04 Aug 2021	82.97	83.93	81.76	82.00	82.00	161,300
03 Aug 2021	83.57	83.70	82.03	83.35	83.35	163,100
02 Aug 2021	84.34	85.17	83.04	83.18	83.18	291,900
30 Jul 2021	82.56	85.03	82.42	83.67	83.67	437,300
29 Jul 2021	83.39	84.44	82.79	83.43	83.43	354,800
28 Jul 2021	79.75	83.34	79.75	82.79	82.79	279,500
27 Jul 2021	80.58	80.58	77.23	78.94	78.94	390,400
26 Jul 2021	81.24	83.08	80.31	81.10	81.10	354,300
23 Jul 2021	83.55	83.55	80.91	81.55	81.55	231,300
22 Jul 2021	86.24	86.24	83.07	83.93	83.93	198,500
21 Jul 2021	82.75	85.86	82.75	85.86	85.86	200,900
20 Jul 2021	80.00	82.52	78.61	82.11	82.11	243,200
19 Jul 2021	78.27	79.80	76.70	79.30	79.30	558,400
16 Jul 2021	83.21	83.21	80.07	80.44	80.44	324,700
15 Jul 2021	82.42	84.67	80.98	82.45	82.45	412,500
14 Jul 2021	87.12	87.27	82.43	82.60	82.60	765,700
13 Jul 2021	88.52	88.66	86.50	86.72	86.72	867,100
12 Jul 2021	88.24	89.11	87.17	89.11	89.11	330,500
09 Jul 2021	87.60	87.87	86.14	87.66	87.66	308,900
08 Jul 2021	84.64	87.11	83.40	86.66	86.66	324,000
07 Jul 2021	90.54	91.20	86.80	87.63	87.63	589,500
06 Jul 2021	90.42	91.20	88.97	89.87	89.87	927,300
02 Jul 2021	92.50	92.86	90.15	90.45	90.45	384,600
01 Jul 2021	94.00	94.18	91.18	92.23	92.23	353,600
30 Jun 2021	94.07	94.25	92.75	93.19	93.19	462,000
29 Jun 2021	95.13	96.00	93.56	94.44	94.44	416,300
28 Jun 2021	91.19	94.55	91.17	94.49	94.49	586,100
25 Jun 2021	90.55	92.00	90.20	90.58	90.58	1,152,900
24 Jun 2021	90.71	90.75	89.29	89.89	89.89	474,900
23 Jun 2021	87.66	90.21	87.66	89.63	89.63	393,500
22 Jun 2021	86.59	87.28	85.48	87.28	87.28	466,700
21 Jun 2021	87.49	87.49	85.47	86.67	86.67	364,700
21 Jun 2021	0.256 Dividend
18 Jun 2021	88.04	89.09	86.38	87.77	87.51	1,872,400
17 Jun 2021	87.84	89.80	87.40	88.70	88.44	566,400
16 Jun 2021	86.39	88.61	86.19	88.12	87.86	624,400
15 Jun 2021	89.21	89.24	85.82	86.62	86.37	741,200
14 Jun 2021	89.76	90.82	88.75	89.14	88.88	766,700
11 Jun 2021	88.71	89.83	88.34	89.43	89.17	230,600
10 Jun 2021	89.59	89.68	87.50	88.21	87.95	540,500
09 Jun 2021	91.71	92.23	89.16	89.32	89.06	516,400
08 Jun 2021	89.38	91.22	88.14	90.11	89.85	597,500
07 Jun 2021	86.63	88.63	85.26	88.28	88.02	472,600
04 Jun 2021	86.23	87.21	85.50	86.39	86.14	276,500
03 Jun 2021	85.25	87.50	84.05	85.36	85.11	710,500
02 Jun 2021	85.00	86.01	83.92	86.01	85.76	209,700
01 Jun 2021	84.43	85.42	83.18	84.62	84.37	463,400
28 May 2021	84.52	85.42	82.78	83.09	82.85	858,200
27 May 2021	82.64	83.86	81.33	83.67	83.43	673,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,220.36-13.67(-0.19%)

FTSE 25022,965.89-18.35(-0.08%)

AIM1,232.25+3.15(+0.26%)

GBP/EUR1.1846+0.0061(+0.52%)

GBP/USD1.3724+0.0047(+0.35%)

BTC-GBP45,022.75+599.36(+1.35%)

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

Invesco WilderHill Clean Energy ETF (PBW)

FTSE 100
7,220.36
-13.67(-0.19%)

FTSE 250
22,965.89
-18.35(-0.08%)

AIM
1,232.25
+3.15(+0.26%)

GBP/EUR
1.1846
+0.0061(+0.52%)

GBP/USD
1.3724
+0.0047(+0.35%)

BTC-GBP
45,022.75
+599.36(+1.35%)