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

Rio Tinto plc (RTPPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

69.38+1.38 (+2.02%)

At close: 1:05PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	70.33	70.33	69.38	69.38	69.38	800
14 Oct 2021	70.47	70.48	70.47	70.48	70.48	900
13 Oct 2021	68.00	68.00	68.00	68.00	68.00	800
12 Oct 2021	69.80	69.80	69.45	69.45	69.45	900
11 Oct 2021	70.48	70.48	69.97	69.98	69.98	2,000
08 Oct 2021	69.10	69.10	69.10	69.10	69.10	2,900
07 Oct 2021	68.42	68.42	66.65	66.65	66.65	44,200
06 Oct 2021	64.20	64.20	64.20	64.20	64.20	400
05 Oct 2021	64.40	64.40	64.20	64.20	64.20	900
04 Oct 2021	65.92	65.92	65.92	65.92	65.92	700
01 Oct 2021	65.16	66.06	65.16	65.92	65.92	1,800
30 Sept 2021	66.00	66.47	66.00	66.47	66.47	1,200
29 Sept 2021	65.44	65.44	65.44	65.44	65.44	-
28 Sept 2021	65.44	65.44	65.44	65.44	65.44	500
27 Sept 2021	66.52	66.52	66.52	66.52	66.52	400
24 Sept 2021	66.75	66.75	66.75	66.75	66.75	300
23 Sept 2021	68.09	68.09	66.69	66.69	66.69	3,700
22 Sept 2021	66.27	66.67	66.11	66.11	66.11	1,300
21 Sept 2021	64.33	64.68	64.13	64.40	64.40	3,100
20 Sept 2021	64.60	64.60	64.02	64.02	64.02	1,800
17 Sept 2021	69.06	69.06	66.38	66.80	66.80	1,200
16 Sept 2021	70.40	70.40	70.11	70.11	70.11	500
15 Sept 2021	74.19	74.19	73.69	73.69	73.69	1,300
14 Sept 2021	71.90	71.90	71.90	71.90	71.90	-
13 Sept 2021	71.90	71.90	71.90	71.90	71.90	-
10 Sept 2021	71.90	71.90	71.90	71.90	71.90	2,400
09 Sept 2021	70.73	71.90	70.73	71.90	71.90	500
08 Sept 2021	72.88	72.88	72.88	72.88	72.88	600
07 Sept 2021	75.65	75.65	75.65	75.65	75.65	600
03 Sept 2021	75.95	75.95	75.65	75.65	75.65	700
02 Sept 2021	74.95	74.97	74.24	74.24	74.24	1,700
01 Sept 2021	73.90	74.45	73.90	74.45	74.45	9,900
31 Aug 2021	73.69	74.70	73.69	74.70	74.70	2,300
30 Aug 2021	76.10	76.10	76.10	76.10	76.10	1,100
27 Aug 2021	75.75	75.75	75.75	75.75	75.75	-
26 Aug 2021	75.75	75.75	75.75	75.75	75.75	500
25 Aug 2021	77.00	77.00	77.00	77.00	77.00	400
24 Aug 2021	74.76	74.76	74.76	74.76	74.76	300
23 Aug 2021	72.51	72.51	72.05	72.05	72.05	5,800
20 Aug 2021	70.97	70.97	70.97	70.97	70.97	1,500
19 Aug 2021	70.58	70.58	70.58	70.58	70.58	1,200
18 Aug 2021	77.60	77.60	77.60	77.60	77.60	-
17 Aug 2021	77.60	77.60	77.60	77.60	77.60	-
16 Aug 2021	76.24	77.60	76.24	77.60	77.60	700
13 Aug 2021	78.12	78.12	78.12	78.12	78.12	700
12 Aug 2021	80.95	80.95	80.94	80.94	80.94	600
12 Aug 2021	5.604 Dividend
11 Aug 2021	85.50	85.58	85.50	85.58	79.98	1,700
10 Aug 2021	86.55	86.55	83.94	86.11	80.47	2,000
09 Aug 2021	85.09	85.09	85.09	85.09	79.52	300
06 Aug 2021	84.17	85.11	84.17	85.11	79.54	400
05 Aug 2021	85.00	85.00	84.90	84.90	79.34	400
04 Aug 2021	88.30	88.30	88.30	88.30	82.52	1,000
03 Aug 2021	89.06	89.06	87.50	87.50	81.77	2,600
02 Aug 2021	86.80	86.80	86.80	86.80	81.12	400
30 Jul 2021	87.17	87.17	86.80	86.80	81.12	400
29 Jul 2021	88.89	88.89	88.89	88.89	83.07	400
28 Jul 2021	84.85	86.10	84.85	86.10	80.46	10,000
27 Jul 2021	83.16	83.16	83.16	83.16	77.71	-
26 Jul 2021	83.16	83.16	83.16	83.16	77.71	900
23 Jul 2021	81.78	82.00	81.78	82.00	76.63	500
22 Jul 2021	81.64	81.64	81.64	81.64	76.29	300
21 Jul 2021	80.26	80.26	80.26	80.26	75.00	300
20 Jul 2021	78.05	80.26	78.05	80.26	75.00	800
19 Jul 2021	79.35	79.35	79.35	79.35	74.15	400
16 Jul 2021	81.95	81.95	81.95	81.95	76.58	500
15 Jul 2021	84.66	84.66	84.66	84.66	79.12	200
14 Jul 2021	84.66	84.66	84.66	84.66	79.12	300
13 Jul 2021	84.66	84.66	84.66	84.66	79.12	600
12 Jul 2021	84.82	84.99	84.82	84.99	79.42	700
09 Jul 2021	84.00	85.01	84.00	84.59	79.05	3,900
08 Jul 2021	83.24	83.24	83.24	83.24	77.79	-
07 Jul 2021	83.24	83.24	83.24	83.24	77.79	300
06 Jul 2021	81.00	81.00	81.00	81.00	75.70	400
02 Jul 2021	81.90	82.66	81.90	82.20	76.82	1,500
01 Jul 2021	81.82	81.82	81.82	81.82	76.46	400
30 Jun 2021	83.64	83.64	83.64	83.64	78.16	300
29 Jun 2021	83.35	83.35	83.35	83.35	77.89	300
28 Jun 2021	84.89	85.09	82.80	84.35	78.83	800
25 Jun 2021	84.41	84.41	84.41	84.41	78.88	600
24 Jun 2021	85.02	85.02	84.53	84.53	78.99	600
23 Jun 2021	83.81	83.81	82.21	82.21	76.83	4,000
22 Jun 2021	81.29	81.29	81.29	81.29	75.97	700
21 Jun 2021	80.68	80.68	80.68	80.68	75.40	300
18 Jun 2021	80.00	80.00	80.00	80.00	74.76	300
17 Jun 2021	82.08	82.08	81.17	81.17	75.85	5,500
16 Jun 2021	84.51	84.71	84.51	84.71	79.16	900
15 Jun 2021	84.77	84.77	84.77	84.77	79.22	500
14 Jun 2021	86.62	86.62	86.62	86.62	80.95	300
11 Jun 2021	87.05	87.15	87.05	87.15	81.44	500
10 Jun 2021	86.45	86.67	86.28	86.28	80.63	4,100
09 Jun 2021	86.71	87.14	86.71	87.14	81.43	1,000
08 Jun 2021	87.61	88.46	87.61	88.46	82.67	800
07 Jun 2021	88.20	88.20	88.20	88.20	82.42	101,000
04 Jun 2021	86.53	86.53	86.53	86.53	80.86	-
03 Jun 2021	87.97	87.97	86.53	86.53	80.86	500
02 Jun 2021	89.49	89.49	89.49	89.49	83.63	300
01 Jun 2021	89.90	89.90	89.90	89.90	84.01	1,300
28 May 2021	88.59	88.59	88.59	88.59	82.79	-
27 May 2021	88.59	88.59	88.59	88.59	82.79	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,212.21-21.82(-0.30%)

FTSE 25022,953.11-31.13(-0.14%)

AIM1,234.04+4.94(+0.40%)

GBP/EUR1.1844+0.0059(+0.50%)

GBP/USD1.3723+0.0046(+0.34%)

BTC-GBP44,586.97-223.38(-0.50%)

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

Rio Tinto plc (RTPPF)

FTSE 100
7,212.21
-21.82(-0.30%)

FTSE 250
22,953.11
-31.13(-0.14%)

AIM
1,234.04
+4.94(+0.40%)

GBP/EUR
1.1844
+0.0059(+0.50%)

GBP/USD
1.3723
+0.0046(+0.34%)

BTC-GBP
44,586.97
-223.38(-0.50%)