Global X Blockchain UCITS ETF - BKCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.7	14.45	14.45	14.7	13	938
February 19, 2026	14.61	14.06	14.06	14.61	13.87	4,663
February 18, 2026	14.16	14.62	14.62	14.68	14.16	4,293
February 17, 2026	14.77	14.44	14.44	14.77	14.14	1,346
February 16, 2026	14.76	14.64	14.64	14.92	14.64	2,984
February 13, 2026	14.07	15.05	15.05	15.27	14.07	4,712
February 12, 2026	14.63	13.97	13.97	14.89	13.95	4,820
February 11, 2026	14.87	14.6	14.6	15.26	14.34	2,850
February 10, 2026	15.43	15.62	15.39	15.7	15.03	21,935
February 09, 2026	14.73	15.28	15.28	15.32	14.26	10,668
February 06, 2026	12.33	14.24	14.24	14.25	12.26	7,513
February 05, 2026	14.54	13.59	13.59	14.54	13.14	36,752
February 04, 2026	16.24	14.4	14.4	16.24	14.4	258
February 03, 2026	16.24	15.98	15.98	16.37	15.96	807
February 02, 2026	16	16.06	16.06	16.51	14.87	10,568
January 30, 2026	16.94	16.58	16.58	17.28	16.58	3,737
January 29, 2026	18.34	17.28	17.28	18.53	17.1	7,577
January 28, 2026	18.63	18.59	18.59	18.85	18.5	322
January 27, 2026	17.49	17.98	17.98	17.98	17.29	15,598
January 26, 2026	17.63	17.38	17.38	18.01	17.38	3,431
January 23, 2026	17.33	17.74	17.74	17.74	17.15	413
January 22, 2026	17.76	17.48	17.48	18.09	17.48	1,274
January 21, 2026	17.9	17.7	17.7	18.39	17.54	4,663
January 20, 2026	18.03	18.15	18.15	18.3	17.41	8,217
January 19, 2026	17.99	18.11	18.11	18.36	17.81	8,427
January 16, 2026	18.28	18.6	18.6	18.75	17.9	4,618
January 15, 2026	18.44	18.25	18.25	18.58	17.96	5,711
January 14, 2026	18.53	18.65	18.65	18.65	18.14	6,113
January 13, 2026	17.94	17.97	17.97	18.28	17.87	13,754
January 12, 2026	17.28	17.79	17.79	17.79	17.04	1,116
January 09, 2026	17.13	17.45	17.45	17.67	16.86	13,460
January 08, 2026	16.48	17.12	17.12	17.12	16.43	1,684
January 07, 2026	17.09	16.9	16.9	17.17	16.7	1,653
January 06, 2026	17.42	16.9	16.9	17.47	16.9	3,982
January 05, 2026	16.28	17.09	17.09	17.2	16.28	9,788
January 02, 2026	14.94	15.77	15.77	15.87	14.65	4,429
December 31, 2025	14.78	14.65	14.65	14.78	14.48	58
December 30, 2025	14.92	15.12	15.12	15.19	14.92	16,562
December 29, 2025	15.38	15.05	15.05	15.56	14.91	32,921
December 24, 2025	15.76	15.77	15.77	15.82	15.63	15,913
December 23, 2025	16.12	15.89	15.89	16.12	15.73	14,818
December 22, 2025	16.22	16.36	16.36	16.73	16.06	1,999
December 19, 2025	15.58	15.6	15.6	15.67	15.02	1,856
December 18, 2025	14.76	14.92	14.92	15.16	14.56	11,169
December 17, 2025	15.25	14.96	14.96	15.85	14.96	6,304
December 16, 2025	15.03	14.88	14.88	15.29	14.64	35,619
December 15, 2025	16.9	15.55	15.55	16.96	15.29	7,848
December 12, 2025	18.12	16.99	16.99	18.38	16.99	2,371
December 11, 2025	17.72	17.27	17.27	17.8	17.27	44
December 10, 2025	18.5	18.15	18.15	18.5	18.01	1,379
December 09, 2025	17.77	18.74	18.74	18.77	17.64	1,724
December 08, 2025	17.69	17.6	17.6	17.89	17.29	4,815
December 05, 2025	18.24	17.37	17.37	18.25	17.37	9,214
December 04, 2025	17.58	17.95	17.95	18.04	17.05	3,458
December 03, 2025	17.12	16.96	16.96	17.2	16.76	2,133
December 02, 2025	17.29	17.17	17.17	17.65	17.17	31,572
December 01, 2025	17.27	17.03	17.03	17.52	16.83	13,546
November 28, 2025	17.63	18.17	18.17	18.37	17.26	19,537
November 27, 2025	17.46	17.49	17.49	17.55	17.35	11,241
November 26, 2025	16.67	16.64	16.64	16.79	16.41	5,617

Global X Blockchain UCITS ETF (BKCH.L) LSE