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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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