Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 69.53 | 4.90 | 7.58% | 64.88 | 69.91 | 64.87 | 2,875.00 |
| May 19 2024 | 64.63 | -1.41 | -2.14% | 66.05 | 66.46 | 64.26 | 2,165.00 |
| May 18 2024 | 66.04 | -0.210 | -0.32% | 66.17 | 66.70 | 65.65 | 1,722.00 |
| May 17 2024 | 66.25 | 1.23 | 1.89% | 65.00 | 66.28 | 64.70 | 2,002.00 |
| May 16 2024 | 65.02 | 0.130 | 0.20% | 64.93 | 65.67 | 62.86 | 2,887.00 |
| May 15 2024 | 64.89 | 2.35 | 3.76% | 62.61 | 65.10 | 61.99 | 3,720.00 |
| May 14 2024 | 62.54 | -1.56 | -2.43% | 64.08 | 65.12 | 62.31 | 4,278.00 |
| May 13 2024 | 64.10 | -0.910 | -1.40% | 65.00 | 65.86 | 63.10 | 3,097.00 |
| May 12 2024 | 65.01 | -0.030 | -0.05% | 65.05 | 66.26 | 64.65 | 3,176.00 |
| May 11 2024 | 65.04 | 1.03 | 1.61% | 64.06 | 65.63 | 63.99 | 2,103.00 |
| May 10 2024 | 64.01 | -2.31 | -3.48% | 66.28 | 66.66 | 63.52 | 3,479.00 |
| May 09 2024 | 66.32 | 0.910 | 1.39% | 65.36 | 66.40 | 64.53 | 3,358.00 |
| May 08 2024 | 65.41 | 0.730 | 1.13% | 64.86 | 65.82 | 63.57 | 3,610.00 |
| May 07 2024 | 64.68 | 0.400 | 0.62% | 64.33 | 66.04 | 63.73 | 3,637.00 |
| May 06 2024 | 64.28 | -0.600 | -0.92% | 64.90 | 66.96 | 63.67 | 3,043.00 |
| May 05 2024 | 64.88 | -0.200 | -0.31% | 65.08 | 65.20 | 64.11 | 1,739.00 |
| May 04 2024 | 65.08 | -0.180 | -0.28% | 65.32 | 66.04 | 65.01 | 1,361.00 |
| May 03 2024 | 65.26 | 1.27 | 1.98% | 63.93 | 65.93 | 63.24 | 3,051.00 |
| May 02 2024 | 63.99 | 0.110 | 0.17% | 63.88 | 64.85 | 62.83 | 2,768.00 |
| May 01 2024 | 63.88 | 0.310 | 0.49% | 63.53 | 64.66 | 59.70 | 4,662.00 |
| Apr 30 2024 | 63.57 | -2.90 | -4.36% | 66.43 | 67.29 | 60.40 | 6,426.00 |
| Apr 29 2024 | 66.47 | -0.630 | -0.94% | 67.30 | 69.84 | 65.08 | 3,899.00 |
| Apr 28 2024 | 67.10 | 0.700 | 1.05% | 66.53 | 68.42 | 65.71 | 3,669.00 |
| Apr 27 2024 | 66.40 | -4.10 | -5.82% | 70.45 | 71.99 | 65.02 | 4,276.00 |
| Apr 26 2024 | 70.50 | 3.53 | 5.27% | 67.00 | 70.98 | 66.49 | 2,746.00 |
| Apr 25 2024 | 66.97 | 0.190 | 0.28% | 66.55 | 69.90 | 65.76 | 3,271.00 |
| Apr 24 2024 | 66.78 | -1.55 | -2.27% | 68.35 | 70.74 | 66.19 | 3,785.00 |
| Apr 23 2024 | 68.33 | -0.870 | -1.26% | 69.15 | 69.35 | 67.77 | 2,715.00 |
| Apr 22 2024 | 69.20 | 1.23 | 1.81% | 68.17 | 70.00 | 67.84 | 2,144.00 |
| Apr 21 2024 | 67.97 | -0.950 | -1.38% | 68.64 | 69.34 | 67.00 | 1,986.00 |
| Apr 20 2024 | 68.92 | 3.41 | 5.21% | 65.44 | 69.53 | 65.05 | 1,472.00 |
| Apr 19 2024 | 65.51 | 0.520 | 0.80% | 64.84 | 66.36 | 61.55 | 3,350.00 |
| Apr 18 2024 | 64.99 | 0.520 | 0.81% | 64.34 | 66.15 | 63.26 | 3,157.00 |
| Apr 17 2024 | 64.47 | 0.030 | 0.05% | 64.24 | 64.90 | 61.46 | 3,810.00 |
| Apr 16 2024 | 64.44 | 1.61 | 2.56% | 62.73 | 64.95 | 60.88 | 3,101.00 |
| Apr 15 2024 | 62.83 | -1.47 | -2.29% | 63.93 | 67.99 | 60.95 | 6,649.00 |
| Apr 14 2024 | 64.30 | 1.19 | 1.89% | 63.31 | 65.99 | 59.94 | 8,697.00 |
| Apr 13 2024 | 63.11 | -6.55 | -9.40% | 69.49 | 69.85 | 57.79 | 8,892.00 |
| Apr 12 2024 | 69.66 | -8.96 | -11.40% | 78.70 | 79.16 | 65.00 | 8,537.00 |
| Apr 11 2024 | 78.62 | 1.51 | 1.96% | 76.93 | 79.60 | 75.24 | 2,843.00 |
| Apr 10 2024 | 77.11 | 0.160 | 0.21% | 76.95 | 77.75 | 74.40 | 5,469.00 |
| Apr 09 2024 | 76.95 | -4.55 | -5.58% | 81.48 | 81.48 | 76.32 | 2,732.00 |
| Apr 08 2024 | 81.50 | 1.73 | 2.17% | 79.68 | 83.57 | 78.64 | 2,964.00 |
| Apr 07 2024 | 79.77 | -0.170 | -0.21% | 79.94 | 83.27 | 79.05 | 2,503.00 |
| Apr 06 2024 | 79.94 | 2.65 | 3.43% | 77.18 | 80.80 | 76.67 | 3,019.00 |
| Apr 05 2024 | 77.29 | -0.680 | -0.87% | 77.95 | 79.22 | 75.63 | 2,891.00 |
| Apr 04 2024 | 77.97 | 0.190 | 0.24% | 77.71 | 82.80 | 76.26 | 3,869.00 |
| Apr 03 2024 | 77.78 | -7.20 | -8.47% | 85.05 | 87.29 | 76.47 | 4,830.00 |
| Apr 02 2024 | 84.98 | 5.91 | 7.47% | 78.66 | 86.65 | 74.52 | 4,817.00 |
| Apr 01 2024 | 79.07 | -3.64 | -4.40% | 82.41 | 88.83 | 77.57 | 3,456.00 |
| Mar 31 2024 | 82.71 | 1.45 | 1.78% | 81.24 | 83.72 | 80.00 | 3,128.00 |
| Mar 30 2024 | 81.26 | -5.07 | -5.87% | 86.52 | 86.52 | 79.87 | 1,896.00 |
| Mar 29 2024 | 86.33 | 11.78 | 15.80% | 74.50 | 87.34 | 73.64 | 6,753.00 |
| Mar 28 2024 | 74.55 | 0.290 | 0.39% | 74.13 | 77.13 | 73.20 | 4,118.00 |
| Mar 27 2024 | 74.26 | -1.16 | -1.54% | 75.53 | 77.77 | 73.10 | 3,706.00 |
| Mar 26 2024 | 75.42 | 4.15 | 5.82% | 71.38 | 76.53 | 69.05 | 7,808.00 |
| Mar 25 2024 | 71.27 | 0.030 | 0.04% | 71.01 | 73.00 | 69.99 | 3,560.00 |
| Mar 24 2024 | 71.24 | 3.46 | 5.10% | 67.93 | 71.88 | 67.82 | 3,468.00 |
| Mar 23 2024 | 67.78 | 1.56 | 2.36% | 66.17 | 69.51 | 65.82 | 2,683.00 |
| Mar 22 2024 | 66.22 | -1.49 | -2.20% | 67.72 | 68.18 | 63.92 | 2,167.00 |
| Mar 21 2024 | 67.71 | 1.45 | 2.19% | 66.07 | 68.81 | 65.49 | 2,395.00 |
| Mar 20 2024 | 66.26 | 4.51 | 7.30% | 61.88 | 66.79 | 60.48 | 4,369.00 |
| Mar 19 2024 | 61.75 | -6.58 | -9.63% | 68.26 | 68.72 | 60.59 | 3,925.00 |
| Mar 18 2024 | 68.33 | 0.970 | 1.44% | 67.12 | 69.05 | 63.53 | 4,946.00 |
| Mar 17 2024 | 67.36 | 1.26 | 1.91% | 66.41 | 68.07 | 63.77 | 4,013.00 |
| Mar 16 2024 | 66.10 | -4.16 | -5.92% | 70.20 | 71.23 | 64.63 | 3,308.00 |
| Mar 15 2024 | 70.26 | -4.20 | -5.64% | 73.83 | 74.89 | 65.22 | 4,147.00 |
| Mar 14 2024 | 74.46 | -1.54 | -2.03% | 75.71 | 76.53 | 72.39 | 1,173.00 |
| Mar 13 2024 | 76.00 | 0.030 | 0.04% | 75.75 | 76.98 | 73.50 | 3,443.00 |
| Mar 12 2024 | 75.97 | -3.77 | -4.73% | 79.76 | 82.00 | 71.51 | 4,191.00 |
| Mar 11 2024 | 79.74 | 12.04 | 17.78% | 67.78 | 82.31 | 64.94 | 8,001.00 |
| Mar 10 2024 | 67.70 | -2.82 | -4.00% | 70.58 | 70.64 | 66.46 | 2,905.00 |
| Mar 09 2024 | 70.52 | 1.70 | 2.47% | 68.82 | 70.81 | 67.04 | 1,406.00 |
| Mar 08 2024 | 68.82 | -0.020 | -0.03% | 68.96 | 69.62 | 65.01 | 2,758.00 |
| Mar 07 2024 | 68.84 | 1.40 | 2.08% | 67.36 | 70.11 | 65.55 | 3,177.00 |
| Mar 06 2024 | 67.44 | 2.83 | 4.38% | 64.65 | 68.66 | 63.00 | 3,121.00 |
| Mar 05 2024 | 64.61 | -5.28 | -7.55% | 70.01 | 72.30 | 54.00 | 7,560.00 |
| Mar 04 2024 | 69.89 | -1.72 | -2.40% | 71.63 | 74.50 | 67.36 | 3,937.00 |
| Mar 03 2024 | 71.61 | -3.07 | -4.11% | 74.15 | 74.90 | 67.00 | 2,066.00 |
| Mar 02 2024 | 74.68 | 7.41 | 11.02% | 66.95 | 74.70 | 66.69 | 3,922.00 |
| Mar 01 2024 | 67.27 | 4.04 | 6.39% | 63.49 | 69.99 | 63.49 | 3,212.00 |
| Feb 29 2024 | 63.23 | 5.58 | 9.68% | 57.72 | 69.79 | 57.00 | 10,548.00 |
| Feb 28 2024 | 57.65 | -0.440 | -0.76% | 58.05 | 61.43 | 55.67 | 8,303.00 |
| Feb 27 2024 | 58.09 | 1.67 | 2.96% | 56.49 | 59.50 | 55.76 | 4,719.00 |
| Feb 26 2024 | 56.42 | 1.07 | 1.93% | 55.30 | 57.32 | 54.57 | 3,251.00 |
| Feb 25 2024 | 55.35 | -0.250 | -0.45% | 55.65 | 56.00 | 53.50 | 1,864.00 |
| Feb 24 2024 | 55.60 | 1.33 | 2.45% | 54.35 | 55.81 | 54.21 | 1,296.00 |
| Feb 23 2024 | 54.27 | -0.060 | -0.11% | 54.45 | 54.57 | 53.37 | 1,949.00 |
| Feb 22 2024 | 54.33 | -0.260 | -0.48% | 54.53 | 55.23 | 53.86 | 1,736.00 |
| Feb 21 2024 | 54.59 | -0.620 | -1.12% | 55.13 | 55.72 | 52.11 | 2,128.00 |
