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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	16.3	16.01	16.01	16.52	15.66	16,427
November 24, 2025	15.32	15.93	15.93	15.93	15.02	22,949
November 21, 2025	14.72	14.31	14.31	15.01	13.99	109,845
November 20, 2025	16.9	16.11	16.11	17.02	16.11	11,605
November 19, 2025	16.49	15.96	15.96	16.71	15.96	1,600
November 18, 2025	15.8	16.42	16.42	16.54	15.56	7,615
November 17, 2025	17.07	16.59	16.59	17.1	16.25	9,873
November 14, 2025	16.54	17.2	17.2	17.2	15.38	41,293
November 13, 2025	19.34	17.56	17.56	19.45	17.42	16,584
November 12, 2025	20.15	19.12	19.12	20.36	18.86	9,821
November 11, 2025	21.03	20.18	20.18	21.3	19.88	22,702
November 10, 2025	22.7	21.44	21.44	22.95	21.44	20,760
November 07, 2025	22.29	20.55	20.55	22.55	20.29	53,517
November 06, 2025	24.25	22.27	22.27	24.36	22.27	8,471
November 05, 2025	23.12	23.74	23.74	24.17	22.81	7,361
November 04, 2025	23.62	23.54	23.54	24.42	22.47	40,124
November 03, 2025	23.11	23.78	23.78	25.94	22.81	31,641
October 31, 2025	23.78	23.25	23.25	24.07	23.11	3,361
October 30, 2025	23.76	23.62	23.62	24.16	22.84	1,957
October 29, 2025	24.65	24.18	24.18	24.7	23.62	20,826
October 28, 2025	24.48	25.4	25.4	25.43	24.11	5,245
October 27, 2025	25.5	24.22	24.22	25.6	24.07	19,483
October 24, 2025	23.11	23.94	23.94	24.1	22.67	16,098
October 23, 2025	21.54	21.73	21.73	21.9	21.18	4,345
October 22, 2025	22.3	20.95	20.95	23.16	20.92	16,700
October 21, 2025	24.2	23.85	23.85	24.62	23.11	8,090
October 20, 2025	24.67	25.42	25.42	25.47	24.49	20,699
October 17, 2025	22.74	22.75	22.75	23.58	20.61	49,890
October 16, 2025	26.75	25.27	25.27	26.9	24.87	27,192
October 15, 2025	25.76	26.66	26.66	27.28	25.76	25,841
October 14, 2025	23.93	25.01	25.01	25.15	22.86	73,923
October 13, 2025	23.73	24.18	24.18	24.47	23.41	44,627
October 10, 2025	24.34	24.18	24.18	26.36	23.97	29,194
October 09, 2025	22.61	22.99	22.99	23.97	22.61	38,389
October 08, 2025	22.06	22.17	22.17	22.63	22.06	21,757
October 07, 2025	22.34	21.37	21.37	22.9	21.37	29,493
October 06, 2025	20.79	21.94	21.94	22.08	20.79	26,519
October 03, 2025	20.16	21.16	21.16	21.16	19.92	7,193
October 02, 2025	19.57	19.86	19.86	19.93	19.29	4,021
October 01, 2025	18.35	19.3	19.3	19.38	18.35	10,273
September 30, 2025	18.78	18.74	18.74	19	18.47	5,743
September 29, 2025	17.54	18.21	18.21	18.25	17.54	3,678
September 26, 2025	17.77	16.96	16.96	17.77	16.6	7,954
September 25, 2025	18.75	18.05	18.05	19.18	17.59	33,882
September 24, 2025	18.54	19.11	19.11	19.24	18.2	12,346
September 23, 2025	18.55	18.63	18.63	19.1	18.55	12,268
September 22, 2025	17.42	17.66	17.66	17.91	17.13	10,694
September 19, 2025	17.67	17.69	17.69	17.92	17.39	9,591
September 18, 2025	17.91	17.71	17.71	18.03	17.42	11,902
September 17, 2025	17.39	16.98	16.98	17.39	16.79	5,393
September 16, 2025	16.55	16.68	16.68	16.8	16.23	21,214
September 15, 2025	16.14	16.25	16.25	16.47	15.92	9,827
September 12, 2025	15.51	15.81	15.81	15.85	15.51	4,253

Global X Blockchain UCITS ETF (BKCH.L) LSE