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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15.76	15.73	15.73	15.84	15.21	15,677
September 10, 2025	14.67	15.15	15.15	15.26	14.55	4,084
September 09, 2025	14	13.84	13.84	14	13.5	575
September 08, 2025	13.09	13.12	13.12	13.17	12.92	761
September 05, 2025	13.08	12.81	12.81	13.42	12.69	513
September 04, 2025	13.62	13.04	13.04	13.62	13.04	2,197
September 03, 2025	13.78	13.76	13.76	13.94	13.76	7,714
September 02, 2025	13.75	13.75	13.75	13.82	13.64	20,870
September 01, 2025	13.92	13.73	13.73	13.92	13.28	13,161
August 29, 2025	13.66	13.28	13.28	13.8	13.28	6,621
August 28, 2025	13.52	13.44	13.44	13.57	13.35	335
August 27, 2025	13.4	13.28	13.28	13.4	13.25	473
August 26, 2025	12.96	13.06	13.06	13.21	12.72	407
August 22, 2025	12.59	13.2	13.2	13.29	12.32	107
August 21, 2025	12.68	12.45	12.45	12.7	12.43	3,274
August 20, 2025	12.44	12.27	12.27	12.44	11.78	2,141
August 19, 2025	13.09	12.57	12.57	13.1	12.5	20,329
August 18, 2025	12.44	13.08	13.08	13.11	12.17	809

Global X Blockchain UCITS ETF (BKCH.L) LSE