Global X Stablecoin & Tokenisation UCITS ETF (LON:TKNG)
London · Delayed Price · Currency is GBP · Price in GBX 1,292.60
+3.80 (0.29%)
Last updated: Sep 22, 2026, 4:25 PM GMT
LON:TKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,294.03 | 1,294.03 | 1,294.03 | 1,292.60 | 1,292.60 | 0.29% | 76 |
| Sep 21, 2026 | 1,280.60 | 1,296.12 | 1,280.60 | 1,288.80 | 1,288.80 | 2.24% | 432 |
| Sep 18, 2026 | 1,260.60 | 1,260.60 | 1,260.60 | 1,260.60 | 1,260.60 | 2.99% | - |
| Sep 17, 2026 | 1,239.00 | 1,239.00 | 1,239.00 | 1,224.00 | 1,224.00 | 1.10% | 10 |
| Sep 16, 2026 | 1,215.85 | 1,215.85 | 1,215.85 | 1,210.70 | 1,210.70 | -2.83% | 40 |
| Sep 15, 2026 | 1,267.61 | 1,267.61 | 1,267.61 | 1,246.00 | 1,246.00 | -1.73% | 78 |
| Sep 14, 2026 | 1,276.00 | 1,281.00 | 1,266.00 | 1,267.90 | 1,267.90 | -0.43% | 1,159 |
| Sep 11, 2026 | 1,273.40 | 1,273.40 | 1,273.40 | 1,273.40 | 1,273.40 | 1.30% | - |
| Sep 10, 2026 | 1,264.23 | 1,264.23 | 1,264.23 | 1,257.10 | 1,257.10 | -0.50% | 39 |
| Sep 9, 2026 | 1,304.20 | 1,304.20 | 1,271.01 | 1,263.40 | 1,263.40 | -2.28% | 253 |
| Sep 8, 2026 | 1,292.90 | 1,292.90 | 1,292.90 | 1,292.90 | 1,292.90 | -1.15% | - |
| Sep 7, 2026 | 1,311.60 | 1,313.01 | 1,311.60 | 1,307.90 | 1,307.90 | -0.20% | 153 |
| Sep 4, 2026 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | -0.39% | - |
| Sep 3, 2026 | 1,315.60 | 1,315.60 | 1,315.60 | 1,315.60 | 1,315.60 | 4.19% | - |
| Sep 2, 2026 | 1,262.70 | 1,262.70 | 1,262.70 | 1,262.70 | 1,262.70 | 0.23% | - |
| Sep 1, 2026 | 1,259.80 | 1,259.80 | 1,259.80 | 1,259.80 | 1,259.80 | -2.01% | - |
| Aug 28, 2026 | 1,285.60 | 1,285.60 | 1,285.60 | 1,285.60 | 1,285.60 | -0.65% | - |
| Aug 27, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1.52% | - |
| Aug 26, 2026 | 1,274.60 | 1,274.60 | 1,274.60 | 1,274.60 | 1,274.60 | 0.28% | - |
| Aug 25, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.22% | - |
| Aug 24, 2026 | 1,253.40 | 1,253.40 | 1,245.40 | 1,268.20 | 1,268.20 | 1.30% | 180 |
| Aug 21, 2026 | 1,251.90 | 1,251.90 | 1,251.90 | 1,251.90 | 1,251.90 | 4.09% | - |
| Aug 20, 2026 | 1,202.70 | 1,202.70 | 1,202.70 | 1,202.70 | 1,202.70 | -0.55% | - |
| Aug 19, 2026 | 1,209.30 | 1,209.30 | 1,209.30 | 1,209.30 | 1,209.30 | 1.85% | - |
| Aug 18, 2026 | 1,187.30 | 1,187.30 | 1,187.30 | 1,187.30 | 1,187.30 | -0.75% | - |
| Aug 17, 2026 | 1,218.20 | 1,218.20 | 1,191.07 | 1,196.30 | 1,196.30 | -0.42% | 195 |
| Aug 14, 2026 | 1,201.30 | 1,201.30 | 1,201.30 | 1,201.30 | 1,201.30 | 1.39% | - |
| Aug 13, 2026 | 1,184.80 | 1,184.80 | 1,184.80 | 1,184.80 | 1,184.80 | 1.54% | - |
| Aug 12, 2026 | 1,166.80 | 1,166.80 | 1,166.80 | 1,166.80 | 1,166.80 | -0.65% | - |
| Aug 11, 2026 | 1,174.40 | 1,174.40 | 1,174.40 | 1,174.40 | 1,174.40 | 0.20% | - |
| Aug 10, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.88% | - |
| Aug 7, 2026 | 1,182.40 | 1,182.40 | 1,182.40 | 1,182.40 | 1,182.40 | 0.07% | - |
| Aug 6, 2026 | 1,181.60 | 1,181.60 | 1,181.60 | 1,181.60 | 1,181.60 | -1.10% | - |
| Aug 5, 2026 | 1,194.80 | 1,194.80 | 1,194.80 | 1,194.80 | 1,194.80 | -0.66% | - |
| Aug 4, 2026 | 1,187.20 | 1,187.20 | 1,187.20 | 1,202.70 | 1,202.70 | 1.56% | 50 |
| Aug 3, 2026 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | 2.93% | - |
| Jul 31, 2026 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | -1.05% | - |
| Jul 30, 2026 | 1,162.70 | 1,162.70 | 1,162.70 | 1,162.70 | 1,162.70 | -1.58% | - |
| Jul 29, 2026 | 1,181.40 | 1,181.40 | 1,181.40 | 1,181.40 | 1,181.40 | -1.84% | - |
| Jul 28, 2026 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 0.60% | - |
| Jul 27, 2026 | 1,199.06 | 1,199.06 | 1,199.06 | 1,196.30 | 1,196.30 | 1.47% | 141 |
| Jul 24, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.22% | - |
| Jul 23, 2026 | 1,209.95 | 1,209.95 | 1,209.95 | 1,176.40 | 1,176.40 | -2.25% | 4 |
| Jul 22, 2026 | 1,208.95 | 1,208.95 | 1,208.95 | 1,203.50 | 1,203.50 | -0.53% | 413 |
| Jul 21, 2026 | 1,209.90 | 1,209.90 | 1,209.90 | 1,209.90 | 1,209.90 | 2.71% | - |
| Jul 20, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 2.04% | - |
| Jul 17, 2026 | 1,168.47 | 1,168.47 | 1,168.47 | 1,154.40 | 1,154.40 | -3.60% | 500 |
| Jul 16, 2026 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | 0.28% | - |
| Jul 15, 2026 | 1,194.10 | 1,194.10 | 1,194.10 | 1,194.10 | 1,194.10 | - | - |
| Jul 14, 2026 | 1,194.10 | 1,194.10 | 1,194.10 | 1,194.10 | 1,194.10 | 0.84% | - |