Invesco CoinShares Global Blockchain UCITS ETF - BCHN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	141.88	145.74	145.74	145.74	140.88	748
August 15, 2025	143.7	142.84	142.84	144.62	141.28	1,516
August 14, 2025	142.56	140.58	140.58	143.02	140.58	2,449
August 13, 2025	153.7	141.8	141.8	153.7	141.54	16,489
August 12, 2025	141.26	142.33	142.33	142.33	140.3	722
August 11, 2025	143.98	143	143	144.5	141.92	4,470
August 08, 2025	142.5	139.78	139.78	142.56	139.78	3,494
August 07, 2025	141.04	144.08	144.08	144.08	140.88	1,873
August 06, 2025	140	138.32	138.32	140.26	136.64	9,260
August 05, 2025	139.52	138.26	138.26	140.36	136.6	3,066
August 04, 2025	137.5	137.98	137.98	137.98	135.68	11,863
August 01, 2025	141.54	137.02	137.02	141.54	133.6	22,909
July 31, 2025	143.82	143.74	143.74	143.98	142.31	1,628
July 30, 2025	142.6	144	144	146.42	141.6	3,082
July 29, 2025	145.7	142.85	142.85	145.7	141.08	1,387
July 28, 2025	148.9	147.18	147.18	149.98	145	1,944
July 25, 2025	146	147.8	147.8	147.8	145.02	3,844
July 24, 2025	149.9	148.66	148.66	149.98	146.9	1,300
July 23, 2025	149.04	150	150	150	146.52	11,160
July 22, 2025	145.3	146.96	146.96	147.16	143.3	2,576
July 21, 2025	149.78	150.92	150.92	152.74	148.86	9,316
July 18, 2025	148.08	147.32	147.32	151	147.24	26,716
July 17, 2025	145.1	147.96	147.96	147.96	143.54	5,048
July 16, 2025	141.8	143.12	143.12	145.2	135	23,356
July 15, 2025	142.88	142.56	142.56	144	141.28	14,507
July 14, 2025	143.68	143.96	143.96	145.5	143	14,335
July 11, 2025	145.66	144	144	145.96	142.86	5,149
July 10, 2025	141.82	142.34	142.34	142.42	140.24	2,565
July 09, 2025	140.76	140.3	140.3	141.21	139.34	26,724
July 08, 2025	141.08	142.38	142.38	142.38	140.36	4,078
July 07, 2025	142.92	141.7	141.7	143.38	139.5	3,957
July 04, 2025	143.02	142.06	142.06	143.22	141.46	2,360
July 03, 2025	151.16	143.38	143.38	151.16	141.82	20,058
July 02, 2025	138.8	139.98	139.98	141.32	137.98	4,846
July 01, 2025	138	139.28	139.28	139.6	136.74	2,137
June 30, 2025	131.98	137.46	137.46	138.62	131.98	2,737
June 27, 2025	135.26	133.5	133.5	135.9	133.5	1,612
June 26, 2025	130.96	130.28	130.28	132.18	129.96	9,388
June 25, 2025	130.86	130.88	130.88	132.7	130.8	35,005
June 24, 2025	127.9	127.42	127.42	129.7	126.46	3,772
June 23, 2025	123.64	125.31	125.31	126.4	123.22	549
June 20, 2025	127.98	128.27	128.27	129.68	127.36	4,659
June 19, 2025	127.52	125.81	125.81	128.34	125.7	999
June 18, 2025	126.32	127.34	127.34	127.62	125.8	3,789
June 17, 2025	127.74	127.02	127.02	128.76	126.92	5,217
June 16, 2025	127.84	128.72	128.72	129.94	126.94	3,000
June 13, 2025	122.36	124.62	124.62	124.74	122.36	1,790
June 12, 2025	126.34	127.14	127.14	127.72	125.46	1,601
June 11, 2025	125.4	127.38	127.38	127.38	124.9	7,253
June 10, 2025	126.84	125.06	125.06	128.1	125.06	3,086
June 09, 2025	124.72	127.52	127.52	127.52	124.72	2,224
June 06, 2025	120.36	125.8	125.8	126.16	119.94	1,380
June 05, 2025	121.98	122.58	122.58	123.8	121.58	3,331
June 04, 2025	119.82	120.24	120.24	121.22	119.8	647
June 03, 2025	117.66	120.96	120.96	120.96	117.16	3,148
June 02, 2025	114.52	114.66	114.66	118.02	114.16	6,427
May 30, 2025	115.74	113.94	113.94	115.74	112.86	1,112
May 29, 2025	119.48	116.63	116.63	119.48	116.06	687
May 28, 2025	118.78	116.48	116.48	119.74	116	6,081
May 27, 2025	118.48	120.12	120.12	120.56	118.28	2,437

Invesco CoinShares Global Blockchain UCITS ETF (BCHN.L) LSE