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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	154.18	153.56	153.56	155.12	150.92	1,219
November 24, 2025	149.98	153.26	153.26	153.38	148.94	4,796
November 21, 2025	147.54	145.76	145.76	150.38	143.38	3,597
November 20, 2025	152.02	155.52	155.52	158.6	152.02	4,511
November 19, 2025	154.3	152.02	152.02	156.84	152.02	8,815
November 18, 2025	151.86	155.56	155.56	155.56	151	5,586
November 17, 2025	159.3	156.68	156.68	159.88	154.86	4,494
November 14, 2025	158.94	162.14	162.14	162.14	153.18	17,442
November 13, 2025	171.7	164.54	164.54	171.7	162.64	3,333
November 12, 2025	172.36	170.7	170.7	174.22	168.02	3,611
November 11, 2025	173.92	171.7	171.7	174.02	170.3	4,271
November 10, 2025	178.18	174.1	174.1	179.16	172.76	2,785
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

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