UK markets closed

WisdomTree Blockchain UCITS ETF - USD Acc (BKCN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,426.50+39.00 (+1.63%)
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,401.502,493.502,380.502,426.502,426.501,913
02 May 20242,398.002,409.002,307.502,387.502,387.50807
01 May 20242,906.022,906.022,906.022,906.022,906.02-
30 Apr 20242,470.002,506.502,380.502,397.002,397.001,831
29 Apr 20242,571.502,590.502,478.502,525.252,525.253,652
26 Apr 20242,566.502,618.002,540.502,555.502,555.502,761
25 Apr 20242,555.502,583.762,480.002,556.002,556.001,763
24 Apr 20242,693.502,727.502,602.502,611.752,611.752,774
23 Apr 20242,601.502,671.502,542.002,650.502,650.501,840
22 Apr 20242,478.502,516.002,427.502,439.502,439.501,780
19 Apr 20242,379.002,422.502,326.002,398.502,398.505,907
18 Apr 20242,324.002,367.002,275.502,387.252,387.251,104
17 Apr 20242,317.502,328.502,264.502,266.002,266.001,192
16 Apr 20242,328.002,328.002,223.502,262.502,262.501,396
15 Apr 20242,441.502,466.002,379.002,412.002,412.002,236
12 Apr 20242,532.502,556.522,473.502,490.252,490.252,172
11 Apr 20242,479.002,560.502,427.002,462.502,462.501,216
10 Apr 20242,524.002,548.002,473.502,510.502,510.501,477
09 Apr 20242,558.002,569.002,476.502,493.502,493.506,245
08 Apr 20242,586.502,709.002,533.002,573.752,573.754,644
05 Apr 20242,586.002,606.502,544.002,559.502,559.503,069
04 Apr 20242,639.502,696.002,606.502,640.752,640.752,747
03 Apr 20242,660.002,675.502,603.502,633.752,633.752,549
02 Apr 20242,789.502,790.002,573.002,644.252,644.253,581
28 Mar 20242,883.503,015.002,830.002,933.502,933.501,210
27 Mar 20242,882.502,916.502,762.002,816.502,816.506,666
26 Mar 20242,883.002,902.502,815.002,876.002,876.005,036
25 Mar 20242,777.002,866.002,714.502,821.002,821.001,967
22 Mar 20242,821.502,830.002,644.502,718.252,718.251,551
21 Mar 20242,816.002,844.502,724.002,794.002,794.006,029
20 Mar 20242,467.502,638.502,459.502,597.002,597.004,200
19 Mar 20242,483.002,506.002,384.502,459.252,459.251,331
18 Mar 20242,518.502,587.502,464.002,570.502,570.501,893
15 Mar 20242,459.002,501.002,370.002,465.252,465.253,401
14 Mar 20242,589.502,589.502,435.502,410.752,410.75483
13 Mar 20242,563.002,586.502,490.002,577.502,577.501,489
12 Mar 20242,556.002,566.002,467.502,468.752,468.751,295
11 Mar 20242,721.502,742.502,572.502,585.002,585.002,262
08 Mar 20242,566.002,719.502,507.502,579.252,579.25575
07 Mar 20242,539.002,580.002,477.002,524.752,524.751,359
06 Mar 20242,579.502,620.502,489.502,550.502,550.501,939
05 Mar 20242,587.002,663.002,430.002,485.502,485.502,060
04 Mar 20242,775.002,863.002,646.002,652.002,652.003,956
01 Mar 20242,643.002,688.502,581.002,646.502,646.50703
29 Feb 20242,844.502,859.502,601.002,844.502,844.501,924
28 Feb 20242,942.003,015.002,840.002,892.252,892.255,333
27 Feb 20243,040.003,048.502,785.502,843.252,843.254,003
26 Feb 20242,549.502,788.002,521.502,765.502,765.502,694
23 Feb 20242,613.502,613.502,501.002,504.502,504.50526
22 Feb 20242,651.502,667.002,563.502,608.002,608.00310
21 Feb 20242,537.002,632.502,487.502,583.252,583.251,573
20 Feb 20242,748.002,779.002,622.502,620.002,620.001,569
19 Feb 20242,808.002,808.002,774.002,789.502,789.50721
16 Feb 20242,849.002,857.202,677.002,816.752,816.7511,579
15 Feb 20242,917.502,922.502,786.772,800.502,800.503,394
14 Feb 20242,642.002,834.502,597.502,768.752,768.755,352
13 Feb 20242,625.502,636.002,439.502,517.252,517.252,712
12 Feb 20242,436.502,607.002,378.002,596.502,596.502,653
09 Feb 20242,388.002,388.002,219.232,308.752,308.752,001
08 Feb 20242,071.502,071.502,071.502,107.752,107.7535
07 Feb 20241,932.201,932.201,932.201,932.201,932.20-
06 Feb 20241,930.001,940.001,911.601,955.101,955.1034
05 Feb 20241,991.601,991.601,910.201,901.501,901.509
02 Feb 20241,982.401,982.401,965.801,983.301,983.303,149
01 Feb 20241,962.401,962.401,962.401,902.401,902.4073
31 Jan 20241,973.401,983.001,973.402,001.502,001.502
30 Jan 20242,059.002,059.002,042.501,999.601,999.601,033
29 Jan 20241,933.601,995.801,933.602,067.502,067.5090
26 Jan 20241,905.401,919.801,905.401,946.401,946.40865
25 Jan 20241,830.401,846.001,799.401,843.201,843.20329
24 Jan 20241,895.881,906.731,849.601,856.601,856.60207
23 Jan 20241,840.001,840.001,840.001,861.201,861.2014
22 Jan 20241,829.941,907.601,829.941,859.201,859.20387
19 Jan 20241,831.001,831.001,798.841,777.501,777.50224
18 Jan 20241,935.601,935.601,935.601,887.901,887.90287
17 Jan 20241,927.401,929.601,899.801,884.201,884.203,231
16 Jan 20242,001.502,012.921,951.401,997.801,997.801,622
15 Jan 20242,006.002,006.001,968.601,964.101,964.10274
12 Jan 20242,095.002,185.002,091.502,059.002,059.00854
11 Jan 20242,317.502,436.502,222.682,159.752,159.751,566
10 Jan 20242,370.002,370.002,277.002,368.252,368.2521
09 Jan 20242,376.002,427.502,376.002,389.002,389.0036
08 Jan 20242,279.002,337.952,251.502,287.752,287.75492
05 Jan 20242,324.002,324.002,324.002,273.252,273.25207
04 Jan 20242,410.002,410.002,410.002,401.002,401.00281
03 Jan 20242,370.002,408.572,274.132,357.502,357.50472
02 Jan 20242,613.002,686.772,447.552,444.002,444.004,671
29 Dec 20232,781.502,781.502,777.002,760.502,760.5019
28 Dec 20232,743.502,881.002,721.002,669.752,669.75505
27 Dec 20232,723.502,767.502,636.002,758.002,758.001,232
22 Dec 20232,518.502,537.502,514.002,506.002,506.00353
21 Dec 20232,405.002,441.002,403.502,426.502,426.501,819
20 Dec 20232,378.502,489.002,378.502,442.002,442.0053
19 Dec 20232,337.502,369.502,335.002,377.252,377.252,258
18 Dec 20232,282.502,295.502,251.502,249.252,249.25344
15 Dec 20232,232.002,232.002,170.002,214.002,214.001,100
14 Dec 20232,191.502,207.002,160.502,191.752,191.75294
13 Dec 20232,043.002,043.002,002.002,069.252,069.25149
12 Dec 20232,070.502,070.502,039.502,007.952,007.9553
11 Dec 20232,128.002,128.002,071.502,128.002,128.001,691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...