Market data

Select a section

Invesco Markets II IVZ Coinshares Blockchain Ucits ETF GBX

(BCHS)
Sector: n/a
14,069.00p
-59.00p -0.42
Last updated: 16:36:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 14,202.00p 14,340.00p 13,968.00p 14,069.00p 2,540
30/10/2025 14,136.00p 14,304.00p 13,616.00p 14,128.00p 5,753
29/10/2025 14,428.00p 14,768.00p 14,139.81p 14,230.00p 3,447
28/10/2025 14,390.00p 14,704.00p 14,270.00p 14,632.00p 4,019
27/10/2025 14,450.00p 14,848.00p 14,190.70p 14,374.00p 10,275
24/10/2025 13,832.00p 14,238.00p 13,758.00p 14,195.00p 5,345
23/10/2025 13,190.00p 13,532.00p 12,798.00p 13,311.00p 6,626
22/10/2025 13,606.00p 13,788.00p 13,072.76p 13,108.00p 6,861
21/10/2025 14,106.00p 14,604.00p 13,835.60p 14,222.00p 3,586
20/10/2025 14,266.00p 14,564.00p 14,098.00p 14,526.00p 6,725
17/10/2025 13,220.00p 13,992.00p 12,641.10p 13,524.00p 19,418
16/10/2025 14,834.00p 14,853.34p 14,062.93p 14,291.00p 6,629
15/10/2025 14,706.00p 15,224.00p 14,508.00p 14,719.00p 6,812
14/10/2025 13,972.00p 14,382.00p 13,700.00p 14,326.00p 12,057
13/10/2025 13,712.00p 14,288.00p 13,656.96p 14,088.00p 11,324
10/10/2025 14,336.00p 14,978.00p 13,782.00p 13,919.00p 10,230
09/10/2025 14,102.00p 14,282.00p 13,858.00p 14,148.00p 7,395
08/10/2025 13,602.00p 13,754.00p 13,472.00p 13,636.00p 5,117
07/10/2025 13,624.00p 13,880.00p 13,338.00p 13,357.00p 12,581
06/10/2025 13,244.00p 13,640.00p 13,132.00p 13,466.00p 9,154
03/10/2025 12,856.00p 13,178.00p 12,844.00p 13,178.00p 6,157
02/10/2025 12,570.00p 12,798.00p 12,339.36p 12,682.00p 6,935
01/10/2025 12,464.00p 12,668.00p 12,090.00p 12,490.00p 23,487
30/09/2025 12,418.00p 12,510.00p 12,296.00p 12,303.00p 2,872
29/09/2025 12,056.00p 12,452.00p 11,746.00p 12,284.00p 5,088
26/09/2025 12,010.00p 12,208.00p 11,696.00p 11,809.00p 5,840
25/09/2025 12,462.00p 12,592.00p 11,918.00p 12,236.00p 3,207
24/09/2025 12,318.00p 12,630.00p 12,259.16p 12,548.00p 3,778
23/09/2025 12,392.00p 12,598.00p 10,500.00p 12,401.00p 3,526
22/09/2025 12,110.00p 12,221.00p 11,744.00p 12,084.00p 4,292
19/09/2025 12,054.00p 12,374.41p 12,026.00p 12,156.00p 3,883
18/09/2025 11,974.00p 12,206.00p 11,902.00p 12,150.00p 3,242
17/09/2025 11,700.00p 11,888.00p 11,280.24p 11,699.00p 2,953
16/09/2025 11,524.00p 11,628.00p 11,332.00p 11,553.00p 3,686
15/09/2025 11,400.00p 11,716.00p 11,220.00p 11,520.00p 5,699
12/09/2025 11,136.00p 11,398.00p 11,136.00p 11,302.00p 2,587
11/09/2025 11,222.00p 11,400.00p 11,194.00p 11,331.00p 4,201
10/09/2025 11,028.00p 11,390.00p 10,902.00p 11,192.00p 4,603
09/09/2025 10,646.00p 10,728.00p 10,562.00p 10,664.00p 3,351
08/09/2025 10,418.00p 10,518.00p 10,368.00p 10,493.00p 2,747
05/09/2025 10,492.00p 10,604.00p 10,241.46p 10,297.00p 2,240
04/09/2025 10,580.00p 10,626.00p 10,456.68p 10,473.00p 1,646
03/09/2025 10,736.00p 10,788.43p 10,486.00p 10,650.00p 3,673
02/09/2025 10,630.00p 10,792.00p 10,520.00p 10,692.00p 3,825
01/09/2025 10,684.00p 10,716.00p 10,628.00p 10,696.00p 2,895
29/08/2025 10,754.00p 10,826.00p 10,585.16p 10,603.00p 2,382
28/08/2025 10,710.00p 10,806.20p 10,479.60p 10,788.00p 3,378
27/08/2025 10,748.00p 10,790.00p 10,696.00p 10,736.00p 1,921
26/08/2025 10,552.00p 10,704.00p 10,500.00p 10,642.00p 10,568
25/08/2025 10,352.00p 10,668.00p 9,600.00p 10,633.00p 3,578
22/08/2025 10,352.00p 10,668.00p 9,600.00p 10,633.00p 3,578
21/08/2025 10,380.00p 10,454.00p 10,220.00p 10,346.00p 2,695
20/08/2025 10,224.00p 10,292.00p 9,898.50p 10,227.00p 5,050
19/08/2025 10,600.00p 10,671.04p 10,406.00p 10,430.00p 1,388
18/08/2025 10,518.00p 10,658.00p 10,415.93p 10,639.00p 2,706
15/08/2025 10,494.00p 10,762.00p 10,410.00p 10,445.00p 913
14/08/2025 10,494.00p 10,556.00p 10,360.00p 10,448.00p 3,799
13/08/2025 10,510.00p 10,601.38p 10,432.00p 10,451.00p 1,708
12/08/2025 10,478.00p 10,560.00p 9,957.10p 10,473.00p 1,027
11/08/2025 10,722.00p 10,748.00p 10,512.00p 10,661.00p 3,814
08/08/2025 10,580.00p 10,642.00p 10,380.00p 10,380.00p 1,734
07/08/2025 10,556.00p 10,692.00p 10,507.00p 10,600.00p 3,222
06/08/2025 10,452.00p 10,500.00p 10,194.00p 10,320.00p 2,176
05/08/2025 10,510.00p 10,524.00p 10,272.00p 10,460.00p 6,932
04/08/2025 10,270.00p 10,378.00p 10,138.00p 10,359.00p 4,030
01/08/2025 10,436.00p 10,656.64p 10,000.00p 10,222.00p 18,194
31/07/2025 10,662.00p 10,874.00p 10,782.00p 10,809.00p 314
30/07/2025 10,662.00p 10,769.80p 10,415.90p 10,689.00p 3,256
29/07/2025 10,938.00p 10,938.00p 10,535.82p 10,599.00p 4,217
28/07/2025 11,066.00p 11,144.00p 10,800.00p 10,834.00p 5,322
25/07/2025 10,864.00p 10,930.00p 10,774.00p 10,833.00p 4,402
24/07/2025 11,000.00p 11,058.00p 10,834.00p 10,990.00p 3,986
23/07/2025 10,832.00p 11,284.00p 10,560.00p 10,903.00p 3,220
22/07/2025 10,832.00p 10,924.00p 10,612.00p 10,772.00p 7,809
21/07/2025 11,098.00p 11,324.00p 10,150.00p 11,255.00p 8,557
18/07/2025 11,042.00p 11,168.00p 10,941.80p 11,003.00p 5,706
17/07/2025 10,866.00p 11,088.00p 10,682.00p 10,949.00p 4,591
16/07/2025 10,460.00p 10,778.00p 10,460.00p 10,659.00p 2,561
15/07/2025 10,572.00p 10,750.00p 10,536.00p 10,564.00p 5,472
14/07/2025 10,630.00p 10,823.52p 10,496.00p 10,717.00p 6,574
11/07/2025 10,698.00p 10,800.00p 10,588.00p 10,601.00p 4,655
10/07/2025 10,418.00p 10,498.00p 10,342.00p 10,477.00p 4,570
09/07/2025 10,276.00p 10,406.00p 10,254.00p 10,307.00p 3,530
08/07/2025 10,350.00p 10,508.00p 10,306.00p 10,361.00p 2,634
07/07/2025 10,490.00p 10,552.00p 10,212.00p 10,342.00p 4,217
04/07/2025 10,468.00p 10,666.00p 10,369.12p 10,410.00p 4,833
03/07/2025 10,472.00p 10,622.00p 10,377.30p 10,542.00p 4,724
02/07/2025 10,162.00p 10,376.00p 9,951.70p 10,338.00p 4,377
01/07/2025 10,054.00p 10,191.32p 9,964.00p 10,032.00p 5,988
30/06/2025 10,046.00p 10,114.00p 9,922.60p 10,109.00p 7,332
27/06/2025 9,854.00p 9,980.00p 9,745.84p 9,799.50p 3,384
26/06/2025 9,533.00p 9,633.00p 9,440.00p 9,440.00p 2,147
25/06/2025 9,663.00p 9,764.79p 9,586.00p 9,633.50p 3,726
24/06/2025 9,332.00p 9,521.00p 9,320.02p 9,483.00p 4,857
23/06/2025 9,197.00p 9,390.00p 9,161.74p 9,265.50p 2,230
20/06/2025 9,600.00p 9,631.10p 8,876.70p 9,521.50p 1,627
19/06/2025 9,593.00p 9,593.00p 9,317.10p 9,397.00p 2,327
18/06/2025 9,407.00p 9,497.00p 9,327.80p 9,453.00p 1,428
17/06/2025 9,410.00p 9,484.00p 9,368.00p 9,402.50p 4,484
16/06/2025 9,398.00p 9,550.60p 9,367.00p 9,488.50p 4,919
13/06/2025 9,071.00p 9,309.00p 8,885.51p 9,133.00p 2,508
12/06/2025 9,312.00p 9,417.00p 9,230.00p 9,343.00p 1,666
11/06/2025 9,400.00p 9,469.00p 9,283.00p 9,389.50p 1,207
10/06/2025 9,406.00p 9,504.00p 9,277.00p 9,299.50p 3,208
09/06/2025 9,255.00p 9,480.00p 9,170.00p 9,376.50p 5,222
06/06/2025 9,040.00p 9,382.00p 8,897.00p 9,238.50p 2,070
05/06/2025 9,048.00p 9,064.00p 8,949.34p 9,038.50p 2,726
04/06/2025 8,942.00p 8,965.00p 8,813.08p 8,965.00p 1,409
03/06/2025 8,716.00p 8,919.00p 8,692.00p 8,909.50p 3,588
02/06/2025 8,459.00p 8,601.00p 8,451.00p 8,451.00p 2,132
30/05/2025 8,498.00p 8,577.00p 8,397.00p 8,454.00p 1,700
29/05/2025 8,792.00p 8,871.00p 8,609.12p 8,647.00p 2,395
28/05/2025 8,788.00p 8,887.00p 8,625.00p 8,631.50p 3,295
27/05/2025 8,882.00p 9,015.00p 8,663.00p 8,842.00p 2,428
26/05/2025 8,507.00p 8,671.00p 8,259.00p 8,454.00p 4,771
23/05/2025 8,507.00p 8,671.00p 8,259.00p 8,454.00p 4,771
22/05/2025 9,489.00p 10,804.00p 8,756.00p 8,935.00p 25,472
21/05/2025 8,764.00p 9,752.05p 7,832.70p 9,713.50p 15,889
20/05/2025 8,619.00p 8,806.63p 8,611.58p 8,757.00p 3,476
19/05/2025 8,377.00p 8,614.00p 8,304.56p 8,543.50p 9,837
16/05/2025 8,294.00p 8,478.00p 8,216.00p 8,477.50p 2,820
15/05/2025 8,360.00p 8,374.00p 8,137.74p 8,240.50p 4,073
14/05/2025 8,349.00p 8,440.00p 8,286.55p 8,419.00p 7,456
13/05/2025 8,130.00p 8,246.88p 8,115.00p 8,227.50p 2,654
12/05/2025 8,127.00p 8,267.00p 7,968.00p 8,087.00p 8,603
09/05/2025 7,843.00p 7,950.64p 7,800.00p 7,811.50p 1,745
08/05/2025 7,705.00p 7,824.00p 7,662.00p 7,824.00p 3,364
07/05/2025 7,560.00p 7,582.00p 7,451.60p 7,483.50p 2,045
06/05/2025 7,432.00p 7,512.00p 7,350.00p 7,455.50p 6,014
05/05/2025 7,433.00p 7,598.00p 7,393.25p 7,567.00p 2,669

Market data

Select a section