IncomeShares Blockchain Leaders ETP (LON:BLCY)
London · Delayed Price · Currency is GBP · Price in USD 8.19
+0.42 (5.39%)
Last updated: Sep 21, 2026, 8:17 AM GMT
LON:BLCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.93 | 8.11 | 7.93 | 8.11 | - | 4.31% | 3 |
| Sep 18, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | - | 5.07% | - |
| Sep 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1.96% | - |
| Sep 16, 2026 | 7.31 | 7.46 | 7.25 | 7.25 | - | -2.12% | 146 |
| Sep 15, 2026 | 7.50 | 7.54 | 7.41 | 7.41 | - | -1.61% | 3 |
| Sep 14, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | - | -2.19% | - |
| Sep 11, 2026 | 7.60 | 7.70 | 7.51 | 7.70 | - | 1.80% | 6 |
| Sep 10, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | - | -1.82% | 25 |
| Sep 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.86% | - |
| Sep 8, 2026 | 7.79 | 7.85 | 7.79 | 7.85 | - | 1.49% | 25 |
| Sep 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | - |
| Sep 4, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | - | 0.79% | 100 |
| Sep 3, 2026 | 7.18 | 7.67 | 7.11 | 7.67 | - | 9.90% | 1,103 |
| Sep 2, 2026 | 7.02 | 7.02 | 6.81 | 6.98 | - | -1.98% | 2 |
| Sep 1, 2026 | 7.22 | 7.23 | 7.07 | 7.12 | - | -10.57% | 2,378 |
| Aug 28, 2026 | 8.03 | 8.03 | 7.97 | 7.97 | - | -1.29% | 1 |
| Aug 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | - | - | - |
| Aug 26, 2026 | 8.13 | 8.13 | 8.07 | 8.07 | - | -0.74% | 1 |
| Aug 25, 2026 | 7.74 | 8.13 | 7.74 | 8.13 | - | 2.06% | 327 |
| Aug 24, 2026 | 7.83 | 8.00 | 7.80 | 7.97 | - | 1.14% | 2,792 |
| Aug 21, 2026 | 8.13 | 8.14 | 7.88 | 7.88 | - | 0.96% | 25 |
| Aug 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | - | 6.24% | - |
| Aug 19, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | - | 0.34% | 2 |
| Aug 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | - | -3.41% | - |
| Aug 17, 2026 | 7.55 | 7.58 | 7.55 | 7.58 | - | 3.22% | 5 |
| Aug 14, 2026 | 7.56 | 7.56 | 7.34 | 7.34 | - | -2.39% | 2 |
| Aug 13, 2026 | 7.45 | 7.66 | 7.45 | 7.52 | - | 1.90% | 667 |
| Aug 12, 2026 | 7.43 | 7.43 | 7.38 | 7.38 | - | 2.81% | 2 |
| Aug 11, 2026 | 7.15 | 7.18 | 7.15 | 7.18 | - | 0.98% | 5 |
| Aug 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | - | -1.76% | - |
| Aug 7, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | - | 0.29% | - |
| Aug 6, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | - |
| Aug 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | - | 0.06% | - |
| Aug 4, 2026 | 7.22 | 7.26 | 7.21 | 7.21 | - | 2.07% | 237 |
| Aug 3, 2026 | 6.98 | 7.11 | 6.81 | 7.06 | - | -3.42% | 505 |
| Jul 31, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | - | - | - |
| Jul 30, 2026 | 7.24 | 7.31 | 7.24 | 7.31 | - | -1.87% | 27 |
| Jul 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Jul 28, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | - | -1.27% | 4 |
| Jul 27, 2026 | 7.90 | 7.90 | 7.55 | 7.55 | - | -1.87% | 4 |
| Jul 24, 2026 | 7.94 | 7.94 | 7.69 | 7.69 | - | -4.67% | 72 |
| Jul 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | - | 1.25% | 4 |
| Jul 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | - | 2.91% | 100 |
| Jul 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | - | 5.55% | 81 |
| Jul 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | - | 1.30% | 85 |
| Jul 17, 2026 | 7.31 | 7.31 | 7.22 | 7.24 | - | -4.73% | 202 |
| Jul 16, 2026 | 8.00 | 8.05 | 7.60 | 7.60 | - | -3.80% | 6 |
| Jul 15, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | - | -0.88% | 77 |
| Jul 14, 2026 | 8.08 | 8.08 | 7.97 | 7.97 | - | 0.11% | 84 |
| Jul 13, 2026 | 8.03 | 8.10 | 7.94 | 7.97 | - | -0.44% | 2,548 |