Invesco CoinShares Global Blockchain UCITS ETF (LON:BCHS)
London · Delayed Price · Currency is GBP · Price in GBX 10,378
-77 (-0.74%)
Mar 31, 2026, 4:35 PM GMT
LON:BCHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10,286.00 | 10,378.00 | 10,268.00 | 10,378.00 | 10,378.00 | -0.74% | 1,391 |
| Mar 30, 2026 | 10,488.00 | 10,736.00 | 10,162.00 | 10,455.00 | 10,455.00 | 0.30% | 1,638 |
| Mar 27, 2026 | 10,874.00 | 10,874.00 | 10,400.00 | 10,424.00 | 10,424.00 | -3.30% | 3,941 |
| Mar 26, 2026 | 11,150.00 | 11,156.00 | 10,780.00 | 10,780.00 | 10,780.00 | -4.52% | 4,565 |
| Mar 25, 2026 | 11,176.00 | 11,226.00 | 11,186.00 | 11,290.00 | 11,290.00 | 2.82% | 1,270 |
| Mar 24, 2026 | 11,266.00 | 11,296.00 | 10,906.00 | 10,980.00 | 10,980.00 | -1.64% | 2,059 |
| Mar 23, 2026 | 10,798.00 | 11,268.00 | 10,794.00 | 11,163.00 | 11,163.00 | 1.52% | 2,308 |
| Mar 20, 2026 | 11,212.00 | 11,302.00 | 10,996.00 | 10,996.00 | 10,996.00 | -0.78% | 697 |
| Mar 19, 2026 | 11,248.00 | 11,362.00 | 10,986.00 | 11,082.00 | 11,082.00 | -2.50% | 1,580 |
| Mar 18, 2026 | 11,704.00 | 11,746.00 | 11,366.00 | 11,366.00 | 11,366.00 | -1.35% | 3,433 |
| Mar 17, 2026 | 11,436.00 | 11,627.36 | 11,432.00 | 11,522.00 | 11,522.00 | 0.72% | 3,602 |
| Mar 16, 2026 | 11,418.00 | 11,610.00 | 11,314.00 | 11,440.00 | 11,440.00 | 1.65% | 1,212 |
| Mar 13, 2026 | 11,204.00 | 11,378.00 | 11,220.00 | 11,254.00 | 11,254.00 | 1.88% | 1,640 |
| Mar 12, 2026 | 11,236.00 | 11,246.00 | 10,973.20 | 11,046.00 | 11,046.00 | -1.83% | 4,853 |
| Mar 11, 2026 | 11,328.93 | 11,302.00 | 11,252.00 | 11,252.00 | 11,252.00 | -0.92% | 856 |
| Mar 10, 2026 | 11,168.00 | 11,430.00 | 11,168.00 | 11,357.00 | 11,357.00 | 3.04% | 1,331 |
| Mar 9, 2026 | 10,884.00 | 11,224.00 | 10,766.00 | 11,022.00 | 11,022.00 | -0.77% | 6,613 |
| Mar 6, 2026 | 11,478.00 | 11,596.00 | 11,110.00 | 11,107.00 | 11,107.00 | -2.77% | 2,980 |
| Mar 5, 2026 | 11,730.00 | 11,782.86 | 11,418.00 | 11,424.00 | 11,424.00 | -0.94% | 16,538 |
| Mar 4, 2026 | 11,160.00 | 11,742.40 | 11,034.00 | 11,532.00 | 11,532.00 | 4.65% | 3,923 |
| Mar 3, 2026 | 11,396.00 | 11,396.00 | 10,916.00 | 11,020.00 | 11,020.00 | -3.94% | 4,532 |
| Mar 2, 2026 | 11,132.00 | 11,572.00 | 10,998.51 | 11,472.00 | 11,472.00 | 0.79% | 3,714 |
| Feb 27, 2026 | 11,676.00 | 11,732.00 | 11,206.00 | 11,382.00 | 11,382.00 | -1.44% | 1,573 |
| Feb 26, 2026 | 11,562.00 | 11,646.00 | 11,548.00 | 11,548.00 | 11,548.00 | 1.21% | 2,350 |
| Feb 25, 2026 | 11,332.00 | 11,550.00 | 11,268.00 | 11,410.00 | 11,410.00 | 2.76% | 3,126 |
| Feb 24, 2026 | 10,922.00 | 11,203.12 | 10,902.00 | 11,104.00 | 11,104.00 | 1.83% | 2,267 |
| Feb 23, 2026 | 10,992.00 | 11,170.00 | 10,904.00 | 10,904.00 | 10,904.00 | -3.42% | 2,595 |
| Feb 20, 2026 | 11,258.00 | 11,572.00 | 11,154.00 | 11,290.00 | 11,290.00 | 1.44% | 1,611 |
| Feb 19, 2026 | 11,100.00 | 11,350.00 | 11,002.00 | 11,130.00 | 11,130.00 | -0.61% | 1,881 |
| Feb 18, 2026 | 11,044.00 | 11,289.20 | 11,018.00 | 11,198.00 | 11,198.00 | 1.84% | 2,823 |
| Feb 17, 2026 | 11,036.00 | 11,234.00 | 10,921.99 | 10,996.00 | 10,996.00 | -0.34% | 1,744 |
| Feb 16, 2026 | 11,124.00 | 11,192.00 | 10,963.00 | 11,034.00 | 11,034.00 | -0.93% | 6,057 |
| Feb 13, 2026 | 10,924.00 | 11,138.00 | 10,868.00 | 11,138.00 | 11,138.00 | 2.39% | 1,603 |
| Feb 12, 2026 | 11,286.00 | 11,320.00 | 10,878.00 | 10,878.00 | 10,878.00 | -2.51% | 2,227 |
| Feb 11, 2026 | 11,262.00 | 11,418.14 | 11,104.00 | 11,158.00 | 11,158.00 | -3.01% | 4,642 |
| Feb 10, 2026 | 11,426.00 | 11,549.76 | 11,238.00 | 11,504.00 | 11,504.00 | 2.19% | 5,404 |
| Feb 9, 2026 | 11,160.00 | 11,268.00 | 10,942.00 | 11,258.00 | 11,258.00 | 4.03% | 4,831 |
| Feb 6, 2026 | 10,340.00 | 10,822.00 | 10,268.00 | 10,822.00 | 10,822.00 | 1.11% | 5,893 |
| Feb 5, 2026 | 10,982.00 | 11,042.00 | 10,520.00 | 10,703.00 | 10,703.00 | -1.17% | 43,157 |
| Feb 4, 2026 | 11,460.00 | 11,520.00 | 10,830.00 | 10,830.00 | 10,830.00 | -4.62% | 6,845 |
| Feb 3, 2026 | 11,820.00 | 12,084.00 | 11,354.00 | 11,354.00 | 11,354.00 | -3.65% | 4,744 |
| Feb 2, 2026 | 11,518.00 | 12,048.00 | 11,464.00 | 11,784.00 | 11,784.00 | -1.62% | 11,954 |
| Jan 30, 2026 | 12,076.00 | 12,298.00 | 11,827.80 | 11,978.00 | 11,978.00 | -0.71% | 3,627 |
| Jan 29, 2026 | 12,552.00 | 12,596.00 | 12,036.00 | 12,064.00 | 12,064.00 | -3.73% | 17,982 |
| Jan 28, 2026 | 12,640.00 | 12,728.00 | 12,532.00 | 12,532.00 | 12,532.00 | 0.97% | 4,330 |
| Jan 27, 2026 | 12,452.00 | 12,484.00 | 12,262.00 | 12,412.00 | 12,412.00 | 0.91% | 2,865 |
| Jan 26, 2026 | 12,340.00 | 12,480.00 | 12,266.00 | 12,300.00 | 12,300.00 | -1.71% | 4,447 |
| Jan 23, 2026 | 12,526.00 | 12,580.00 | 12,454.00 | 12,514.00 | 12,514.00 | 2.04% | 2,852 |
| Jan 22, 2026 | 12,610.00 | 12,726.00 | 12,264.00 | 12,264.00 | 12,264.00 | -1.87% | 2,097 |
| Jan 21, 2026 | 12,538.00 | 12,794.39 | 12,406.00 | 12,498.00 | 12,498.00 | -0.75% | 8,152 |