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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	174.8	167.82	167.82	174.8	165.96	14,773
November 06, 2025	184.42	175.26	175.26	184.42	174.64	12,214
November 05, 2025	178.7	182.78	182.78	183.06	177.56	2,421
November 04, 2025	183.5	184.14	184.14	186.48	178.7	4,737
November 03, 2025	185.8	188.5	188.5	194.38	181.08	20,644
October 31, 2025	185.82	186.4	186.4	188.28	184.72	5,663
October 30, 2025	188	185.58	185.58	188	182	36,240
October 29, 2025	191.06	189.2	189.2	191.06	187.7	18,398
October 28, 2025	191.5	195.22	195.22	195.22	189.9	3,431
October 27, 2025	195.84	188.16	188.16	197.9	188.16	8,857
October 24, 2025	184.16	190.96	190.96	190.96	183.36	3,677
October 23, 2025	176.84	178.08	178.08	178.48	174.72	5,108
October 22, 2025	188.1	174.7	174.7	188.1	174.44	7,938
October 21, 2025	188	188.5	188.5	190.72	185.32	9,434
October 20, 2025	190.78	197.84	197.84	197.84	189.66	13,830
October 17, 2025	178.66	180.54	180.54	183.56	171.24	75,829
October 16, 2025	198.48	196.8	196.8	199.88	190.76	12,495
October 15, 2025	195.84	199.8	199.8	199.98	195.42	3,796
October 14, 2025	185.54	191.04	191.04	191.04	181.54	9,036
October 13, 2025	182.94	188.24	188.24	188.24	182.94	6,056
October 10, 2025	189.82	185.66	185.66	196.5	185.66	7,718
October 09, 2025	189	186.38	186.38	190.9	186.38	12,461
October 08, 2025	181.92	183.56	183.56	184.24	181.68	4,748
October 07, 2025	182.18	178.32	178.32	186.06	178.32	10,280
October 06, 2025	176.84	181.78	181.78	182.62	176.1	5,718
October 03, 2025	171.3	176	176	177.7	171.3	2,896
October 02, 2025	172.3	168.12	168.12	172.3	168.12	10,526
October 01, 2025	164.74	168.7	168.7	169.02	164.38	3,487
September 30, 2025	167.48	164.4	164.4	167.56	164.4	7,933
September 29, 2025	162.02	165.5	165.5	165.9	160.7	17,604
September 26, 2025	161.26	158.44	158.44	161.76	157	19,708
September 25, 2025	167.04	164.74	164.74	169	160.76	3,403
September 24, 2025	165.94	169.06	169.06	169.06	165.32	6,762
September 23, 2025	168.38	168.76	168.76	169.64	166.54	10,546
September 22, 2025	164.06	164.78	164.78	164.98	161.52	2,475
September 19, 2025	162.84	162.4	162.4	165.16	162.4	8,265
September 18, 2025	162.74	164.38	164.38	165.04	162.74	6,221
September 17, 2025	157.04	158.02	158.02	161.48	157.04	1,882
September 16, 2025	157.9	156.48	156.48	158.16	155.82	6,066
September 15, 2025	154.74	155.48	155.48	156.82	153.1	6,902
September 12, 2025	152.66	151.78	151.78	153.69	151.78	3,262
September 11, 2025	151.22	151.8	151.8	154.42	150.92	10,217
September 10, 2025	149.62	150.28	150.28	153	148.86	13,576
September 09, 2025	143.84	145.32	145.32	145.34	143.1	2,603
September 08, 2025	141.46	142.1	142.1	142.24	140.7	7,876
September 05, 2025	142.28	139.3	139.3	142.98	138.24	1,102
September 04, 2025	142.72	142.68	142.68	142.72	140.7	715
September 03, 2025	146.26	145.52	145.52	146.26	143.06	2,405
September 02, 2025	144.56	143.26	143.26	144.96	140	5,503
September 01, 2025	144.64	144.92	144.92	144.92	143.7	3,331
August 29, 2025	145.6	143.96	143.96	146.98	142.96	2,658
August 28, 2025	144.96	143.62	143.62	145.58	143.62	1,970
August 27, 2025	143.58	144.82	144.82	144.94	142.16	2,148
August 26, 2025	141.44	143.47	143.47	143.8	140.82	12,938
August 22, 2025	137.5	143.81	143.81	144	137.5	2,472
August 21, 2025	140	138.6	138.6	140	137.96	4,457
August 20, 2025	152.12	138.02	138.02	152.12	133.32	19,502
August 19, 2025	143.64	140.85	140.85	144.24	140.54	1,029
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

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