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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11,267	11,331	11,331	11,392.92	11,198	4,592
September 10, 2025	11,048	11,192	11,192	11,276	10,902	5,708
September 09, 2025	10,641	10,664	10,664	10,687.16	10,567.7	3,665
September 08, 2025	10,460	10,493	10,493	10,499.2	10,368	2,814
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

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