UK markets closed

Global X Blockchain UCITS ETF (BKCH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.25-0.72 (-6.58%)
At close: 02:45PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202410.6610.8610.3210.2510.251,086
20 Jun 202410.9411.0510.6810.9710.976,159
19 Jun 202410.8110.9210.7310.7310.73527
18 Jun 202410.7610.8010.4710.5410.54732
17 Jun 202410.2410.3610.1610.2310.231,099
14 Jun 202410.4410.7710.2910.3510.356,126
13 Jun 202410.1810.2710.0410.0510.0514,740
12 Jun 20249.7210.269.7010.2610.261,185
11 Jun 20249.299.488.909.229.221,590
10 Jun 20249.609.869.079.609.601,673
07 Jun 20249.8910.019.8210.0610.062,722
06 Jun 20249.519.589.379.899.891,862
05 Jun 20249.379.419.059.209.208,261
04 Jun 20248.788.868.789.029.02576
03 Jun 20249.119.278.908.968.961,597
31 May 20248.909.018.908.858.85560
30 May 20248.999.078.838.988.98530
29 May 20248.929.198.928.998.99347
28 May 20249.219.218.819.249.243,600
24 May 20248.819.008.729.179.17999
23 May 20249.369.368.998.968.96362
22 May 20249.409.409.089.449.4461
21 May 20249.189.588.999.169.16852
20 May 20249.119.118.408.598.59155
17 May 20248.428.628.398.698.69933
16 May 20248.568.628.538.448.44204
15 May 20248.078.077.988.248.2440
14 May 20247.687.887.687.977.972,083
13 May 20247.638.037.637.957.95134
10 May 20248.358.407.897.957.951,783
09 May 20248.268.268.178.448.4445
08 May 20248.308.308.178.188.18338
07 May 20248.738.858.488.468.46185
03 May 20248.088.407.998.068.061,473
02 May 20247.877.967.848.018.011,701
01 May 20247.687.857.677.527.52163
30 Apr 20248.698.698.028.078.0756
29 Apr 20248.678.828.488.638.63769
26 Apr 20248.678.948.618.668.663,930
25 Apr 20248.448.888.448.558.55384
24 Apr 20249.249.258.908.878.875,947
23 Apr 20248.618.988.619.019.0119,311
22 Apr 20248.308.308.238.038.0385
19 Apr 20247.897.917.807.997.9912,354
18 Apr 20247.657.957.417.897.891,493
17 Apr 20247.527.647.297.297.29739
16 Apr 20247.577.577.307.287.281,047
15 Apr 20248.058.107.847.907.90893
12 Apr 20248.488.668.278.298.29647
11 Apr 20248.528.558.308.208.202,292
10 Apr 20248.708.708.408.328.32813
09 Apr 20248.578.698.378.378.378,828
08 Apr 20249.149.168.558.708.70253
05 Apr 20248.658.808.548.668.664,621
04 Apr 20248.939.258.938.978.97389
03 Apr 20248.969.008.838.938.93401
02 Apr 202410.4710.478.848.958.952,587
28 Mar 202410.1310.4810.0810.2310.232,447
27 Mar 20249.6310.199.639.919.9140,894
26 Mar 202410.2610.269.8510.1310.1319,251
25 Mar 20249.8510.219.5410.0310.0321,339
22 Mar 20249.6310.258.689.399.395,089
21 Mar 20248.9710.208.979.849.8425,020
20 Mar 20248.339.058.338.968.9625,796
19 Mar 20248.388.557.958.398.3913,749
18 Mar 20248.748.878.518.918.9123,783
15 Mar 20248.138.617.988.538.539,584
14 Mar 20249.039.048.198.178.175,831
13 Mar 20249.059.119.019.209.201,973
12 Mar 20249.039.178.678.728.727,071
11 Mar 202410.0210.169.349.389.3821,444
08 Mar 20249.1310.079.119.359.351,869
07 Mar 20249.099.158.858.998.994,890
06 Mar 20249.209.568.859.139.139,249
05 Mar 20249.659.658.888.768.766,696
04 Mar 20249.7710.159.539.489.4811,802
01 Mar 20249.329.399.009.359.3510,780
29 Feb 202410.2510.489.159.039.0312,019
28 Feb 202410.8111.1410.4210.5810.585,021
27 Feb 202411.0511.1410.1910.3810.389,566
26 Feb 20248.3510.168.3510.0210.022,580
23 Feb 20249.199.199.018.748.7460
22 Feb 20249.389.579.069.219.21758
21 Feb 20249.149.388.789.089.087,396
20 Feb 20249.9110.119.239.309.302,457
19 Feb 202410.0310.089.8110.0710.074,697
16 Feb 202410.4310.438.0010.1110.119,584
15 Feb 202410.5110.589.649.949.945,411
14 Feb 20249.0210.008.929.799.799,106
13 Feb 20249.3811.108.518.798.7915,993
12 Feb 20248.579.228.439.249.2418,024
09 Feb 20247.748.427.728.058.0515,231
08 Feb 20246.797.356.797.267.2616,624
07 Feb 20246.536.556.446.416.412,389
06 Feb 20246.316.516.226.546.543,206
05 Feb 20246.756.756.346.316.313,877
02 Feb 20246.846.936.696.786.7811,336
01 Feb 20246.686.786.496.526.528,801
31 Jan 20246.887.066.746.956.95891
30 Jan 20247.197.257.007.117.1116,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...