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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,331.04	11,290	11,290	11,354	11,154	1,505
February 19, 2026	11,340.4	11,130	11,130	11,340.4	11,002	1,881
February 18, 2026	11,128	11,198	11,198	11,289.2	11,044	2,527
February 17, 2026	11,056	10,996	10,996	11,171.5	10,921.99	1,738
February 16, 2026	11,159.99	11,034	11,034	11,192	10,963	6,057
February 13, 2026	10,924	11,138	11,138	11,230.6	10,854	2,402
February 12, 2026	11,286	10,878	10,878	11,320	10,878	2,421
February 11, 2026	11,246	11,158	11,158	11,418.14	11,104	4,642
February 10, 2026	11,389.86	11,504	11,504	11,549.76	11,238	5,403
February 09, 2026	11,160	11,258	11,258	11,307.7	10,850	7,033
February 06, 2026	10,340	10,822	10,822	10,948.47	10,206	6,834
February 05, 2026	10,861.03	10,703	10,703	11,042	10,521	43,157
February 04, 2026	11,508.66	10,830	10,830	11,520	10,830	6,845
February 03, 2026	11,810	11,354	11,354	11,823.4	11,354	4,744
February 02, 2026	11,464	11,784	11,784	11,830	11,464	11,943
January 30, 2026	12,076	11,978	11,978	12,263.2	11,827.8	3,626
January 29, 2026	12,537.52	12,064	12,064	12,596	12,038.8	17,981
January 28, 2026	12,640	12,532	12,532	12,728	12,532	16,386
January 27, 2026	12,428.4	12,412	12,412	12,484	12,292	2,865
January 26, 2026	12,414	12,300	12,300	12,474.2	12,266	4,446
January 23, 2026	12,526	12,514	12,514	12,602	12,348	3,142
January 22, 2026	12,636	12,264	12,264	12,726	12,264	2,097
January 21, 2026	12,457	12,498	12,498	12,794.39	12,406	2,737
January 20, 2026	12,485.75	12,592	12,592	12,684	12,199.4	3,728
January 19, 2026	12,638	12,608	12,608	12,746	12,608	4,807
January 16, 2026	12,782.87	12,956.06	12,956.06	12,962.04	12,740	4,209
January 15, 2026	12,753.67	12,848	12,848	12,910	12,703.64	3,859
January 14, 2026	12,736	12,752	12,752	12,974	12,357.46	2,500
January 13, 2026	12,440	12,464	12,464	12,646	12,428.71	80,576
January 12, 2026	12,322	12,558	12,558	12,558	11,946	3,928
January 09, 2026	12,354.13	12,482	12,482	12,574.8	12,283.74	3,109
January 08, 2026	12,198.74	12,315	12,315	12,315	12,166	1,846
January 07, 2026	12,490	12,374	12,374	12,498	12,254	3,819
January 06, 2026	12,488.18	12,328	12,328	12,534	12,328	2,412
January 05, 2026	12,056	12,368	12,368	12,420	12,046	3,754
January 02, 2026	11,482.8	11,761	11,761	11,761	11,473.51	3,600
December 31, 2025	11,451.52	11,424	11,424	11,480	11,408	1,988
December 30, 2025	11,486	11,584	11,584	11,616	11,486	1,260
December 29, 2025	11,733.81	11,556	11,556	11,755.41	11,531.97	9,229
December 24, 2025	11,656	11,678	11,678	11,739.87	11,656	481
December 23, 2025	11,815.79	11,754	11,754	11,820	11,702	3,642
December 22, 2025	11,840	11,903	11,903	11,936	11,752.23	4,067
December 19, 2025	11,482.28	11,654	11,654	11,686.5	11,426	3,793
December 18, 2025	11,257.46	11,402	11,402	11,562	11,244	2,946
December 17, 2025	11,498.34	11,294	11,294	11,681.7	11,294	4,536
December 16, 2025	11,470	11,354	11,354	11,523.4	11,096	2,789
December 15, 2025	12,060	11,697	11,697	12,116	11,548	5,219
December 12, 2025	12,404	12,095	12,095	12,650	12,040.1	14,408
December 11, 2025	12,195.06	12,075	12,075	12,252.39	12,006.2	2,740
December 10, 2025	12,672	12,380	12,380	12,672	12,379.68	5,166
December 09, 2025	12,384	12,631	12,631	12,680	12,261.8	1,994
December 08, 2025	12,381.4	12,314	12,314	12,462	12,241	1,732
December 05, 2025	12,569.92	12,210	12,210	12,576	12,210	2,468
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

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