iShares Digitalisation UCITS ETF - DGTL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.82	9.91	9.91	9.95	9.75	88,465
February 19, 2026	9.84	9.81	9.81	9.87	9.79	16,083
February 18, 2026	9.72	9.86	9.86	9.87	9.71	14,299
February 17, 2026	9.72	9.73	9.73	9.79	9.63	74,531
February 16, 2026	9.79	9.74	9.74	9.82	9.74	12,197
February 13, 2026	9.64	9.74	9.74	9.75	9.63	48,064
February 12, 2026	10.01	9.7	9.7	10.04	9.7	90,668
February 11, 2026	10.29	9.98	9.98	10.29	9.98	95,211
February 10, 2026	10.14	10.27	10.27	10.29	10.09	90,544
February 09, 2026	10.03	10.07	10.07	10.07	9.98	53,973
February 06, 2026	9.86	9.92	9.92	10.01	9.82	52,779
February 05, 2026	10.05	9.97	9.97	10.11	9.9	374,681
February 04, 2026	10.12	10.09	10.09	10.25	9.95	79,746
February 03, 2026	10.66	10.25	10.25	10.66	10.25	115,008
February 02, 2026	10.42	10.59	10.59	10.6	10.39	35,865
January 30, 2026	10.55	10.52	10.52	10.62	10.52	67,771
January 29, 2026	10.8	10.57	10.57	10.81	10.55	33,179
January 28, 2026	10.89	10.78	10.78	10.94	10.78	85,632
January 27, 2026	10.91	10.87	10.87	10.95	10.84	181,183
January 26, 2026	10.78	10.88	10.88	10.88	10.75	33,384
January 23, 2026	10.77	10.78	10.78	10.83	10.76	26,433
January 22, 2026	10.65	10.76	10.76	10.77	10.61	18,756
January 21, 2026	10.57	10.62	10.62	10.66	10.49	75,178
January 20, 2026	10.63	10.7	10.7	10.71	10.6	109,693
January 19, 2026	10.73	10.68	10.68	10.75	10.68	6,252
January 16, 2026	10.97	10.87	10.87	10.97	10.83	74,295
January 15, 2026	10.97	10.97	10.97	11.01	10.95	25,137
January 14, 2026	11.03	10.92	10.92	11.05	10.91	44,704
January 13, 2026	11.09	11.03	11.03	11.13	11	93,547
January 12, 2026	11.08	11.14	11.14	11.14	11.06	37,531
January 09, 2026	11.05	11.12	11.12	11.18	11.05	27,550
January 08, 2026	11.15	11.1	11.1	11.15	11.06	39,808
January 07, 2026	11.01	11.16	11.16	11.16	11.01	23,338
January 06, 2026	11.04	11.04	11.04	11.04	11	13,586
January 05, 2026	10.87	11.03	11.03	11.03	10.82	15,892
January 02, 2026	11.07	10.83	10.83	11.1	10.8	5,075
December 31, 2025	10.98	10.98	10.98	10.99	10.96	1,393
December 30, 2025	11.03	11.02	11.02	11.04	11	5,647
December 29, 2025	11.05	11.02	11.02	11.07	11.01	46,427
December 24, 2025	11	11.01	11.01	11.03	10.97	3,438
December 23, 2025	11.03	10.97	10.97	11.06	10.97	47,163
December 22, 2025	10.9	11.02	11.02	11.04	10.9	14,003
December 19, 2025	10.87	10.96	10.96	10.99	10.87	162,916
December 18, 2025	10.79	10.93	10.93	10.98	10.79	8,384
December 17, 2025	10.89	10.87	10.87	10.94	10.85	98,814
December 16, 2025	10.83	10.89	10.89	10.91	10.83	36,423
December 15, 2025	11.07	10.95	10.95	11.11	10.94	4,898
December 12, 2025	11.13	11	11	11.15	11	12,915
December 11, 2025	11	11.06	11.06	11.11	10.98	41,590
December 10, 2025	11.02	11.03	11.03	11.04	10.99	10,209
December 09, 2025	11.13	11.05	11.05	11.28	10.98	7,304
December 08, 2025	11.11	11.03	11.03	11.14	11.01	18,727
December 05, 2025	11.03	11.07	11.07	11.12	11.01	6,757
December 04, 2025	11.02	10.98	10.98	11.07	10.96	8,657
December 03, 2025	11.06	10.99	10.99	11.06	10.9	41,550
December 02, 2025	10.91	10.93	10.93	10.97	10.9	35,675
December 01, 2025	10.87	10.96	10.96	10.97	10.85	32,605
November 28, 2025	10.9	11.01	11.01	11.02	10.9	13,532
November 27, 2025	10.91	10.92	10.92	10.93	10.89	11,534
November 26, 2025	11	10.96	10.96	11	10.93	6,600

iShares Digitalisation UCITS ETF (DGTL.L) LSE