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

10,449.85

+152.851(+1.48%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10,601.16	10,297	10,297	10,604	10,241.46	2,240
September 04, 2025	10,624	10,473	10,473	10,626	10,456.68	1,646
September 03, 2025	10,737.08	10,650	10,650	10,788.43	10,486	3,674
September 02, 2025	10,675	10,692	10,692	10,792	10,544.1	4,394
September 01, 2025	10,669.3	10,696	10,696	10,716	10,628	3,230
August 29, 2025	10,769.27	10,603	10,603	10,826	10,585.16	2,382
August 28, 2025	10,746.5	10,756.23	10,756.23	10,806.2	10,479.6	3,378
August 27, 2025	10,723.04	10,736	10,736	10,790	10,696	2,138
August 26, 2025	10,553.5	10,642	10,642	10,704	10,500	10,731
August 22, 2025	10,379.51	10,633	10,633	10,668	9,600	4,102
August 21, 2025	10,325.8	10,346	10,346	10,454	10,220	2,695
August 20, 2025	10,269.21	10,227	10,227	10,292	9,898.5	5,793
August 19, 2025	10,638	10,430	10,430	10,671.04	10,406	1,388
August 18, 2025	10,518.95	10,639	10,639	10,658	10,415.94	3,241
August 15, 2025	10,602	10,445	10,445	10,762	10,410	913
August 14, 2025	10,542	10,448	10,448	10,556	10,360	4,177
August 13, 2025	10,527.7	10,451	10,451	10,601.38	10,432	1,793
August 12, 2025	10,500	10,473	10,473	10,560	9,957.1	1,047
August 11, 2025	10,722	10,661	10,661	10,748	10,512	5,424
August 08, 2025	10,606.8	10,380	10,380	10,642	10,380	1,734
August 07, 2025	10,556	10,600	10,600	10,692	10,507	3,222
August 06, 2025	10,452	10,320	10,320	10,500	10,194	2,411
August 05, 2025	10,465.94	10,272	10,272	10,524	10,272	6,932
August 04, 2025	10,138	10,359	10,359	10,378	10,138	7,522
August 01, 2025	10,512.5	10,222	10,222	10,656.64	10,000	18,194
July 31, 2025	10,854	10,809	10,809	10,908.01	10,764	3,927
July 30, 2025	10,618	10,689	10,689	10,769.8	10,415.9	3,256
July 29, 2025	10,938	10,599	10,599	10,938	10,535.82	4,217
July 28, 2025	11,010	10,834	10,834	11,144	10,800	5,930
July 25, 2025	10,868.88	10,833	10,833	10,930	10,774	4,402
July 24, 2025	10,999.65	10,990	10,990	11,058	10,834	3,986
July 23, 2025	11,024	10,903	10,903	11,284	10,560	4,030
July 22, 2025	10,920.56	10,772	10,772	10,924	10,612	7,809
July 21, 2025	11,135.24	11,255	11,255	11,324	10,150	9,419
July 18, 2025	11,082	11,003	11,003	11,168	10,941.8	5,706
July 17, 2025	10,948.56	10,949	10,949	11,088	10,682	4,591
July 16, 2025	10,460	10,659	10,659	10,778	10,460	3,376
July 15, 2025	10,638	10,564	10,564	10,750	10,536	6,493
July 14, 2025	10,665.87	10,717	10,717	10,823.52	10,496	6,998
July 11, 2025	10,750.81	10,601	10,601	10,800	10,588	4,655
July 10, 2025	10,418	10,477	10,477	10,498	10,342	5,281
July 09, 2025	10,296	10,307	10,307	10,406	10,254	3,744
July 08, 2025	10,351.2	10,366	10,366	10,508	10,306	3,079
July 07, 2025	10,513	10,342	10,342	10,552	10,212	4,761
July 04, 2025	10,470	10,410	10,410	10,666	10,369.12	4,833
July 03, 2025	10,466	10,542	10,542	10,622	10,377.3	4,724
July 02, 2025	10,056	10,338	10,338	10,376	9,951.7	4,910
July 01, 2025	10,174	10,032	10,032	10,191.32	9,964	5,988
June 30, 2025	10,008.46	10,109	10,109	10,114	9,922.6	9,361
June 27, 2025	9,815.88	9,799.5	9,799.5	9,980	9,745.84	3,384
June 26, 2025	9,589.89	9,532	9,532	9,633	9,457.7	2,111
June 25, 2025	9,642.03	9,633.5	9,633.5	9,764.79	9,586	3,726
June 24, 2025	9,441	9,483	9,483	9,521	9,320.02	7,644
June 23, 2025	9,179.66	9,265.5	9,265.5	9,390	9,161.74	3,648
June 20, 2025	9,408.88	9,521.5	9,521.5	9,631.1	8,876.7	1,627
June 19, 2025	9,549	9,397	9,397	9,593	9,317.1	2,327
June 18, 2025	9,433	9,453	9,453	9,497	9,327.8	2,277
June 17, 2025	9,417.42	9,402.5	9,402.5	9,484	9,368	4,484
June 16, 2025	9,453.16	9,488.5	9,488.5	9,550.6	9,367	9,015
June 13, 2025	8,885.51	9,102	9,102	9,309	8,885.51	2,508