Invesco CoinShares Global Blockchain UCITS ETF (LON:BCHN)
London · Delayed Price · Currency is GBP · Price in USD 202.75
-0.15 (-0.07%)
Sep 23, 2026, 12:21 PM GMT
LON:BCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 205.00 | 205.00 | 202.40 | 202.75 | - | -0.07% | 454 |
| Sep 22, 2026 | 200.80 | 203.75 | 199.42 | 202.90 | 202.90 | 0.37% | 21,960 |
| Sep 21, 2026 | 198.56 | 203.60 | 198.56 | 202.15 | 202.15 | 4.55% | 37,483 |
| Sep 18, 2026 | 189.78 | 193.35 | 189.76 | 193.35 | 193.35 | 3.46% | 348 |
| Sep 17, 2026 | 185.54 | 187.82 | 184.90 | 186.88 | 186.88 | 1.47% | 767 |
| Sep 16, 2026 | 184.08 | 184.73 | 183.46 | 184.18 | 184.18 | -1.06% | 1,750 |
| Sep 15, 2026 | 188.96 | 189.26 | 184.84 | 186.16 | 186.16 | -2.31% | 1,022 |
| Sep 14, 2026 | 188.82 | 190.56 | 187.14 | 190.56 | 190.56 | -2.07% | 6,386 |
| Sep 11, 2026 | 189.40 | 194.58 | 188.52 | 194.58 | 194.58 | 2.28% | 8,672 |
| Sep 10, 2026 | 193.22 | 193.46 | 188.22 | 190.24 | 190.24 | -1.25% | 3,221 |
| Sep 9, 2026 | 195.96 | 197.24 | 193.36 | 192.64 | 192.64 | -2.41% | 1,791 |
| Sep 8, 2026 | 194.66 | 197.48 | 193.68 | 197.40 | 197.40 | 1.20% | 10,451 |
| Sep 7, 2026 | 196.24 | 197.16 | 195.06 | 195.06 | 195.06 | 0.14% | 793 |
| Sep 4, 2026 | 195.96 | 197.19 | 192.80 | 194.78 | 194.78 | -0.07% | 22,753 |
| Sep 3, 2026 | 185.10 | 194.88 | 185.00 | 194.91 | 194.91 | 6.44% | 350 |
| Sep 2, 2026 | 181.24 | 184.64 | 180.12 | 183.12 | 183.12 | -1.61% | 203 |
| Sep 1, 2026 | 189.96 | 190.04 | 185.36 | 186.12 | 186.12 | -2.39% | 6,476 |
| Aug 28, 2026 | 195.38 | 195.38 | 190.68 | 190.68 | 190.68 | -2.55% | 7,145 |
| Aug 27, 2026 | 191.46 | 196.66 | 190.40 | 195.66 | 195.66 | 2.23% | 1,478 |
| Aug 26, 2026 | 191.94 | 192.58 | 189.64 | 191.40 | 191.40 | 0.41% | 2,608 |
| Aug 25, 2026 | 187.76 | 190.46 | 186.80 | 190.61 | 190.61 | 0.92% | 4,397 |
| Aug 24, 2026 | 184.94 | 188.88 | 184.20 | 188.88 | 188.88 | 0.99% | 8,354 |
| Aug 21, 2026 | 187.20 | 190.36 | 187.10 | 187.02 | 187.02 | 2.75% | 6,348 |
| Aug 20, 2026 | 181.00 | 183.50 | 180.74 | 182.02 | 182.02 | 3.47% | 1,755 |
| Aug 19, 2026 | 170.80 | 173.00 | 170.38 | 175.92 | 175.92 | 1.90% | 196 |
| Aug 18, 2026 | 175.66 | 176.54 | 172.44 | 172.64 | 172.64 | -2.58% | 2,508 |
| Aug 17, 2026 | 177.00 | 177.54 | 176.28 | 177.22 | 177.22 | 1.06% | 3,661 |
| Aug 14, 2026 | 175.64 | 176.84 | 175.24 | 175.36 | 175.36 | -0.03% | 2,488 |
| Aug 13, 2026 | 175.36 | 177.86 | 174.29 | 175.42 | 175.42 | 1.21% | 748 |
| Aug 12, 2026 | 173.12 | 176.86 | 172.38 | 173.32 | 173.32 | 0.79% | 796 |
| Aug 11, 2026 | 172.58 | 173.56 | 171.56 | 171.96 | 171.96 | 0.71% | 1,006 |
| Aug 10, 2026 | 174.16 | 175.60 | 170.62 | 170.74 | 170.74 | -2.13% | 3,865 |
| Aug 7, 2026 | 173.20 | 177.32 | 172.14 | 174.46 | 174.46 | 0.05% | 9,065 |
| Aug 6, 2026 | 175.16 | 176.05 | 172.64 | 174.38 | 174.38 | -0.65% | 596 |
| Aug 5, 2026 | 177.76 | 178.74 | 175.34 | 175.52 | 175.52 | -1.19% | 799 |
| Aug 4, 2026 | 177.70 | 178.10 | 176.70 | 177.64 | 177.64 | 1.21% | 1,671 |
| Aug 3, 2026 | 174.46 | 176.10 | 170.54 | 175.52 | 175.52 | 1.50% | 3,383 |
| Jul 31, 2026 | 181.06 | 180.22 | 172.92 | 172.92 | 172.92 | -0.87% | 420 |
| Jul 30, 2026 | 163.10 | 175.14 | 162.24 | 174.44 | 174.44 | 5.47% | 916 |
| Jul 29, 2026 | 171.10 | 172.62 | 165.30 | 165.40 | 165.40 | -3.61% | 1,327 |
| Jul 28, 2026 | 172.74 | 172.76 | 167.60 | 171.60 | 171.60 | -0.71% | 237 |
| Jul 27, 2026 | 177.10 | 181.90 | 172.82 | 172.82 | 172.82 | -3.30% | 1,414 |
| Jul 24, 2026 | 180.74 | 182.48 | 176.02 | 178.72 | 178.72 | -1.13% | 200 |
| Jul 23, 2026 | 183.32 | 185.00 | 180.52 | 180.76 | 180.76 | -1.85% | 4,097 |
| Jul 22, 2026 | 181.20 | 184.16 | 180.26 | 184.16 | 184.16 | 0.40% | 772 |
| Jul 21, 2026 | 179.62 | 184.30 | 179.42 | 183.42 | 183.42 | 4.72% | 1,428 |
| Jul 20, 2026 | 169.10 | 175.30 | 168.80 | 175.16 | 175.16 | 4.32% | 432 |
| Jul 17, 2026 | 170.00 | 170.00 | 165.30 | 167.90 | 167.90 | -4.21% | 1,154 |
| Jul 16, 2026 | 179.68 | 180.30 | 175.28 | 175.28 | 175.28 | -2.07% | 1,369 |
| Jul 15, 2026 | 180.64 | 181.40 | 177.78 | 178.98 | 178.98 | -0.19% | 910 |