Invesco CoinShares Global Blockchain UCITS ETF (LON:BCHS)
London · Delayed Price · Currency is GBP · Price in GBX 15,204
-62 (-0.41%)
Sep 23, 2026, 12:31 PM GMT
LON:BCHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,308.00 | 15,372.00 | 15,218.00 | 15,218.00 | - | -0.31% | 1,647 |
| Sep 22, 2026 | 15,002.00 | 15,266.00 | 14,990.00 | 15,266.00 | 15,266.00 | 0.58% | 2,026 |
| Sep 21, 2026 | 14,888.00 | 15,260.00 | 14,864.00 | 15,178.00 | 15,178.00 | 5.13% | 23,597 |
| Sep 18, 2026 | 14,192.00 | 14,486.00 | 14,175.20 | 14,438.00 | 14,438.00 | 3.19% | 3,063 |
| Sep 17, 2026 | 13,802.20 | 13,992.00 | 13,860.00 | 13,992.00 | 13,992.00 | 2.52% | 1,500 |
| Sep 16, 2026 | 13,654.00 | 13,770.00 | 13,606.00 | 13,648.00 | 13,648.00 | -0.81% | 645 |
| Sep 15, 2026 | 13,962.00 | 13,976.00 | 13,760.00 | 13,760.00 | 13,760.00 | -2.23% | 1,201 |
| Sep 14, 2026 | 13,984.00 | 14,193.80 | 13,860.64 | 14,074.00 | 14,074.00 | -1.85% | 4,656 |
| Sep 11, 2026 | 14,014.00 | 14,340.00 | 14,038.00 | 14,340.00 | 14,340.00 | 1.73% | 1,132 |
| Sep 10, 2026 | 14,268.00 | 14,166.00 | 14,002.00 | 14,096.00 | 14,096.00 | -1.27% | 746 |
| Sep 9, 2026 | 14,446.00 | 14,520.00 | 14,278.00 | 14,278.00 | 14,278.00 | -1.75% | 536 |
| Sep 8, 2026 | 14,322.00 | 14,582.00 | 14,316.00 | 14,532.00 | 14,532.00 | 0.89% | 4,385 |
| Sep 7, 2026 | 14,564.00 | 14,524.00 | 14,404.00 | 14,404.00 | 14,404.00 | -0.91% | 1,099 |
| Sep 4, 2026 | 14,506.00 | 14,570.00 | 14,314.00 | 14,536.00 | 14,536.00 | 0.99% | 3,770 |
| Sep 3, 2026 | 13,746.00 | 14,394.00 | 13,688.00 | 14,394.00 | 14,394.00 | 6.13% | 932 |
| Sep 2, 2026 | 13,476.00 | 13,562.00 | 13,322.00 | 13,562.00 | 13,562.00 | -1.07% | 757 |
| Sep 1, 2026 | 13,976.00 | 14,048.00 | 13,595.95 | 13,708.00 | 13,708.00 | -2.85% | 1,930 |
| Aug 28, 2026 | 14,218.00 | 14,374.00 | 14,000.00 | 14,110.00 | 14,110.00 | -2.04% | 2,384 |
| Aug 27, 2026 | 14,082.00 | 14,466.00 | 14,082.00 | 14,404.00 | 14,404.00 | 3.51% | 1,620 |
| Aug 26, 2026 | 14,060.00 | 14,154.00 | 13,901.93 | 13,916.00 | 13,916.00 | -0.61% | 2,266 |
| Aug 25, 2026 | 13,782.00 | 14,002.00 | 13,728.00 | 14,002.00 | 14,002.00 | 1.16% | 1,754 |
| Aug 24, 2026 | 13,622.00 | 13,842.00 | 13,504.00 | 13,842.00 | 13,842.00 | 0.87% | 5,132 |
| Aug 21, 2026 | 13,720.00 | 13,942.00 | 13,618.00 | 13,722.00 | 13,722.00 | 2.39% | 2,162 |
| Aug 20, 2026 | 13,358.00 | 13,460.00 | 13,300.00 | 13,402.00 | 13,402.00 | 3.36% | 1,227 |
| Aug 19, 2026 | 12,614.00 | 12,966.00 | 12,560.00 | 12,966.00 | 12,966.00 | 1.63% | 1,088 |
| Aug 18, 2026 | 13,054.00 | 12,948.00 | 12,758.00 | 12,758.00 | 12,758.00 | -2.12% | 295 |
| Aug 17, 2026 | 13,056.50 | 13,110.00 | 13,034.00 | 13,034.00 | 13,034.00 | 0.70% | 1,911 |
| Aug 14, 2026 | 12,968.02 | 13,092.00 | 12,944.00 | 12,944.00 | 12,944.00 | -0.64% | 889 |
| Aug 13, 2026 | 12,998.00 | 13,176.00 | 13,028.00 | 13,028.00 | 13,028.00 | 1.04% | 962 |
| Aug 12, 2026 | 12,824.00 | 12,977.00 | 12,766.00 | 12,894.00 | 12,894.00 | 1.24% | 1,980 |
| Aug 11, 2026 | 12,732.00 | 12,896.00 | 12,726.00 | 12,736.00 | 12,736.00 | 1.39% | 1,300 |
| Aug 10, 2026 | 12,936.00 | 12,993.20 | 12,562.00 | 12,562.00 | 12,562.00 | -2.39% | 4,209 |
| Aug 7, 2026 | 12,928.00 | 13,138.00 | 12,729.60 | 12,870.00 | 12,870.00 | -0.71% | 1,374 |
| Aug 6, 2026 | 12,960.00 | 13,068.00 | 12,832.00 | 12,962.00 | 12,962.00 | -0.90% | 4,705 |
| Aug 5, 2026 | 13,166.00 | 13,274.00 | 13,041.25 | 13,080.00 | 13,080.00 | -1.03% | 1,630 |
| Aug 4, 2026 | 13,140.00 | 13,376.00 | 13,042.00 | 13,216.00 | 13,216.00 | 1.19% | 1,309 |
| Aug 3, 2026 | 13,024.00 | 13,158.40 | 12,590.00 | 13,060.00 | 13,060.00 | 1.87% | 1,217 |
| Jul 31, 2026 | 13,352.00 | 13,394.00 | 12,776.67 | 12,820.00 | 12,820.00 | -1.16% | 2,666 |
| Jul 30, 2026 | 12,186.00 | 13,054.56 | 12,158.00 | 12,970.00 | 12,970.00 | 4.41% | 2,234 |
| Jul 29, 2026 | 12,966.00 | 12,958.00 | 12,422.00 | 12,422.00 | 12,422.00 | -3.79% | 1,445 |
| Jul 28, 2026 | 12,956.00 | 13,018.00 | 12,572.50 | 12,912.00 | 12,912.00 | -0.59% | 650 |
| Jul 27, 2026 | 13,436.32 | 13,602.00 | 12,988.00 | 12,988.00 | 12,988.00 | -2.89% | 1,076 |
| Jul 24, 2026 | 13,680.00 | 13,724.00 | 13,238.00 | 13,374.00 | 13,374.00 | -1.62% | 589 |
| Jul 23, 2026 | 13,763.20 | 13,848.00 | 13,594.00 | 13,594.00 | 13,594.00 | -0.99% | 4,246 |
| Jul 22, 2026 | 13,512.00 | 13,730.00 | 13,522.00 | 13,730.00 | 13,730.00 | 0.15% | 397 |
| Jul 21, 2026 | 13,392.00 | 13,755.00 | 13,312.00 | 13,710.00 | 13,710.00 | 5.03% | 2,305 |
| Jul 20, 2026 | 12,543.60 | 13,054.00 | 12,610.00 | 13,054.00 | 13,054.00 | 4.55% | 788 |
| Jul 17, 2026 | 12,494.00 | 12,654.00 | 12,290.00 | 12,486.00 | 12,486.00 | -4.13% | 2,612 |
| Jul 16, 2026 | 13,214.00 | 13,316.00 | 12,916.00 | 13,024.00 | 13,024.00 | -2.03% | 2,137 |
| Jul 15, 2026 | 13,518.00 | 13,568.00 | 13,250.00 | 13,294.00 | 13,294.00 | -0.73% | 828 |