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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,332	12,382	12,382	12,438.4	12,176	1,511
December 03, 2025	12,230	12,112	12,112	12,302	12,012	4,121
December 02, 2025	12,358	12,286	12,286	12,662	12,228	3,646
December 01, 2025	12,324	12,192	12,192	12,374	12,092	3,432
November 28, 2025	12,484	12,618	12,618	12,878	12,316	7,083
November 27, 2025	12,400	12,372	12,372	12,448	12,318	4,241
November 26, 2025	11,994.39	12,130	12,076	12,202	11,929	3,695
November 25, 2025	11,690	11,618	11,618	11,795.15	11,527.9	6,356
November 24, 2025	11,511.99	11,686	11,686	11,706	11,362.35	10,330
November 21, 2025	11,170.01	11,062	11,062	11,416.74	10,949.75	12,294
November 20, 2025	12,038	11,724	11,724	12,128	11,724	7,559
November 19, 2025	11,730	11,643	11,643	12,174	11,643	4,260
November 18, 2025	11,525.94	11,802	11,802	11,804	11,454.5	10,290
November 17, 2025	12,100	11,702	11,702	12,162	11,702	6,525
November 14, 2025	12,048.34	12,326	12,326	12,418	10,124.2	10,137
November 13, 2025	12,998	12,356	12,356	13,034	12,314.3	7,287
November 12, 2025	13,222	12,876	12,876	13,296	12,782	2,688
November 11, 2025	13,252	13,090	13,090	13,278	12,940	4,405
November 10, 2025	13,575.4	13,232	13,232	13,604	13,148.2	6,309
November 07, 2025	13,308	12,717	12,717	13,308	12,462	13,012
November 06, 2025	14,020	13,294	13,294	14,042	13,229.35	6,204
November 05, 2025	13,774	13,946	13,946	14,040.77	13,662	9,316
November 04, 2025	13,994	14,050	14,050	14,274	12,919.25	6,150
November 03, 2025	13,924	14,106	14,106	15,002	13,761.8	11,556
October 31, 2025	14,202	14,069	14,069	14,340	13,968	4,644
October 30, 2025	14,136	14,128	14,128	14,304	13,616	10,566
October 29, 2025	14,432	14,230	14,230	14,440	14,139.81	3,447
October 28, 2025	14,390	14,632	14,632	14,688	14,272	4,019
October 27, 2025	14,450	14,374	14,374	14,848	14,190.7	11,705
October 24, 2025	13,766.5	14,195	14,195	14,224	13,758	5,345
October 23, 2025	13,247.4	13,311	13,311	13,361.7	12,798	6,626
October 22, 2025	13,612	13,108	13,108	13,770.84	13,072.76	6,861
October 21, 2025	14,059.5	14,092	14,092	14,604	13,835.6	3,549
October 20, 2025	14,132.4	14,526	14,526	14,564	14,098	7,067
October 17, 2025	13,220	13,524	13,524	13,743.4	12,641.1	19,870
October 16, 2025	14,744.02	14,291	14,291	14,853.34	14,062.93	6,694
October 15, 2025	14,639.01	14,719	14,719	15,010	14,508	8,408
October 14, 2025	14,117.99	14,326	14,326	14,327.7	13,700	13,505
October 13, 2025	13,880	14,088	14,088	14,288	13,656.96	12,562
October 10, 2025	14,146.54	13,919	13,919	14,978	13,800	12,163
October 09, 2025	14,065.59	14,148	14,148	14,254.5	13,970.8	9,852
October 08, 2025	13,614.81	13,638	13,638	13,754	13,472	5,213
October 07, 2025	13,672	13,357	13,357	13,873.2	13,357	12,581
October 06, 2025	13,242	13,466	13,466	13,640	13,132	9,486
October 03, 2025	12,856	13,178	13,178	13,178	12,844	7,750
October 02, 2025	12,652	12,682	12,682	12,798	12,339.36	6,935
October 01, 2025	12,182	12,490	12,490	12,536.39	12,180	24,491
September 30, 2025	12,446.4	12,303	12,303	12,488.39	12,296	3,034
September 29, 2025	11,940.85	12,284	12,284	12,452	11,746	6,001
September 26, 2025	11,920	11,788	11,802	12,208	11,696	7,272
September 25, 2025	12,406.56	12,236	12,236	12,592	12,028	4,492
September 24, 2025	12,318	12,548	12,548	12,610	12,259.16	4,902
September 23, 2025	12,444	12,401	12,401	12,548.26	12,278	4,951
September 22, 2025	12,020	12,084	12,084	12,221	11,956	4,592
September 19, 2025	12,118	12,156	12,156	12,374.41	12,032	6,880
September 18, 2025	11,902	12,150	12,150	12,196	11,902	6,926
September 17, 2025	11,722.8	11,699	11,699	11,888	11,280.24	4,067
September 16, 2025	11,529.02	11,553	11,553	11,628	11,386	4,116
September 15, 2025	11,400	11,520	11,520	11,626	11,300	7,182
September 12, 2025	11,136	11,302	11,302	11,364	11,136	3,228

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