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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.66	152.12	152.12	153.14	150.94	1,161
February 19, 2026	152.02	149.76	149.76	152.06	148.32	443
February 18, 2026	150.92	152.44	152.44	152.76	149.52	703
February 17, 2026	150.56	150.23	150.23	151.18	147.94	2,449
February 16, 2026	151.86	151.22	151.22	152.44	150.48	775
February 13, 2026	148.76	152.57	152.57	153.54	148	4,454
February 12, 2026	153.74	148.21	148.21	153.98	148.21	1,481
February 11, 2026	154.82	152.16	152.16	155.46	149.76	1,773
February 10, 2026	156.5	156.86	156.86	158.08	154.84	6,852
February 09, 2026	151.78	154.1	154.1	154.38	148.96	3,220
February 06, 2026	140.34	148.96	148.96	148.96	137.98	9,426
February 05, 2026	148.42	144.52	144.52	150.88	142.12	11,630
February 04, 2026	158.16	150.36	150.36	158.16	149.94	11,510
February 03, 2026	161.96	157.25	157.25	161.96	157.25	1,648
February 02, 2026	157.3	160.56	160.56	161.08	156.66	5,536
January 30, 2026	165.88	164.5	164.5	168.64	164.5	2,449
January 29, 2026	173.76	166.64	166.64	173.76	165.94	19,008
January 28, 2026	174.38	173.78	173.78	175.8	173.24	2,777
January 27, 2026	170.68	171.04	171.04	171.78	169.38	2,651
January 26, 2026	169.42	168.74	168.74	170.5	168.36	11,554
January 23, 2026	169.98	171	171	171	167.21	849
January 22, 2026	169.14	170.6	170.6	171.06	168.58	10,451
January 21, 2026	168.5	168.54	168.54	171.66	166.54	1,450
January 20, 2026	167.54	170.7	170.7	170.7	165.44	11,118
January 19, 2026	170.6	170.02	170.02	171.06	168.96	4,997
January 16, 2026	171.36	176	176	176	171.18	3,929
January 15, 2026	171.22	172.46	172.46	175	170.2	1,782
January 14, 2026	170.9	173.38	173.38	173.38	169.74	9,598
January 13, 2026	167.58	168.72	168.72	169.68	167.48	1,279
January 12, 2026	166.36	168.62	168.62	168.62	164.94	15,946
January 09, 2026	165.38	167.78	167.78	168.32	164.86	1,168
January 08, 2026	164.08	165.46	165.46	165.46	163.3	751
January 07, 2026	168.44	166.42	166.42	168.54	165.82	1,384
January 06, 2026	169.7	166.42	166.42	169.7	166.42	10,081
January 05, 2026	163.2	167.62	167.62	167.78	162.2	11,526
January 02, 2026	154.92	159.02	159.02	159.02	154.58	812
December 31, 2025	154.56	154.08	154.08	154.56	153.68	458
December 30, 2025	155.78	155.56	155.56	156.28	155.16	2,454
December 29, 2025	158.2	156.76	156.76	158.48	155.38	2,227
December 24, 2025	157.88	158.16	158.16	158.56	157.02	198
December 23, 2025	159.02	158.61	158.61	159.66	156.78	1,599
December 22, 2025	158.68	160.12	160.12	160.3	157.92	12,971
December 19, 2025	153.4	156.06	156.06	156.06	152.84	2,118
December 18, 2025	150.82	152.66	152.66	154.86	150.28	1,857
December 17, 2025	153.26	152.1	152.1	156.04	151.84	13,575
December 16, 2025	154.7	152.02	152.02	154.7	151.04	1,268
December 15, 2025	160.92	155.3	155.3	162.04	154.58	2,322
December 12, 2025	167.86	161.42	161.42	167.86	161	5,799
December 11, 2025	163.54	163.6	163.6	164	161.68	2,070
December 10, 2025	168.76	166.3	166.3	168.76	164.36	3,598
December 09, 2025	165.04	168.12	168.12	168.5	163.7	5,363
December 08, 2025	166.48	165.14	165.14	166.96	163.18	2,412
December 05, 2025	167.34	163.22	163.22	167.98	163.22	908
December 04, 2025	164.94	166.44	166.44	166.52	162.86	1,014
December 03, 2025	165.52	161.97	161.97	165.54	160	4,746
December 02, 2025	162.86	163.98	163.98	164.98	162.5	2,160
December 01, 2025	162.9	162.08	162.08	164.32	160.5	2,508
November 28, 2025	177.36	167.74	167.74	177.36	163.7	5,746
November 27, 2025	163.74	164.22	164.22	164.34	163.4	3,130
November 26, 2025	157.64	160.5	160.5	161.14	157.1	10,478

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