iShares Digitalisation UCITS ETF (DGTL.L) LSE

11.51

+0.215(+1.90%)

Updated at October 20 04:22PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.27	11.3	11.3	11.36	11.19	156,077
October 16, 2025	11.52	11.49	11.49	11.55	11.48	3,522
October 15, 2025	11.51	11.55	11.55	11.59	11.5	5,227
October 14, 2025	11.4	11.43	11.43	11.44	11.28	113,579
October 13, 2025	11.46	11.45	11.45	11.51	11.39	55,278
October 10, 2025	11.71	11.41	11.41	11.72	11.41	83,905
October 09, 2025	11.67	11.63	11.63	11.7	11.61	245,211
October 08, 2025	11.6	11.67	11.67	11.67	11.58	1,885
October 07, 2025	11.65	11.57	11.57	11.7	11.57	38,075
October 06, 2025	11.68	11.68	11.68	11.72	11.63	107,158
October 03, 2025	11.65	11.69	11.69	11.71	11.64	28,186
October 02, 2025	11.53	11.54	11.54	11.59	11.52	46,502
October 01, 2025	11.47	11.54	11.54	11.58	11.47	27,021
September 30, 2025	11.69	11.54	11.54	11.7	11.54	88,649
September 29, 2025	11.66	11.67	11.67	11.7	11.65	18,826
September 26, 2025	11.6	11.56	11.56	11.61	11.55	18,699
September 25, 2025	11.69	11.57	11.57	11.7	11.52	14,167
September 24, 2025	11.76	11.71	11.71	11.77	11.7	19,886
September 23, 2025	11.88	11.84	11.84	11.9	11.82	13,250
September 22, 2025	11.88	11.84	11.84	11.89	11.82	86,977
September 19, 2025	11.91	11.87	11.87	11.93	11.85	17,183
September 18, 2025	11.87	11.95	11.95	11.97	11.86	19,579
September 17, 2025	11.77	11.81	11.81	11.84	11.77	93,110
September 16, 2025	11.8	11.72	11.72	11.84	11.72	17,370
September 15, 2025	11.69	11.76	11.76	11.8	11.68	119,834
September 12, 2025	11.76	11.68	11.68	11.81	11.67	17,031
September 11, 2025	11.71	11.77	11.77	11.77	11.68	48,955
September 10, 2025	11.78	11.74	11.74	11.83	11.74	181,435
September 09, 2025	11.66	11.64	11.64	11.68	11.61	37,615
September 08, 2025	11.59	11.63	11.63	11.64	11.57	7,453
September 05, 2025	11.52	11.51	11.51	11.64	11.47	53,693
September 04, 2025	11.38	11.42	11.42	11.43	11.34	63,529
September 03, 2025	11.33	11.35	11.35	11.38	11.33	146,947
September 02, 2025	11.5	11.29	11.29	11.51	11.29	59,702
September 01, 2025	11.52	11.53	11.53	11.56	11.48	10,512
August 29, 2025	11.59	11.51	11.51	11.61	11.5	18,114
August 28, 2025	11.51	11.56	11.56	11.59	11.49	51,338
August 27, 2025	11.47	11.49	11.49	11.5	11.45	59,160
August 26, 2025	11.47	11.46	11.46	11.52	11.45	62,859
August 22, 2025	11.34	11.61	11.61	11.62	11.34	45,307
August 21, 2025	11.41	11.35	11.35	11.41	11.3	28,189
August 20, 2025	11.44	11.41	11.41	11.46	11.31	13,633
August 19, 2025	11.51	11.52	11.52	11.57	11.49	40,453
August 18, 2025	11.43	11.51	11.51	11.57	11.43	37,031
August 15, 2025	11.5	11.53	11.53	11.53	11.46	41,842
August 14, 2025	11.51	11.42	11.42	11.52	11.42	43,757
August 13, 2025	11.44	11.5	11.5	11.51	11.44	639,584
August 12, 2025	11.42	11.38	11.38	11.42	11.27	19,736
August 11, 2025	11.38	11.3	11.3	11.4	11.3	6,261
August 08, 2025	11.42	11.33	11.33	11.44	11.33	68,793
August 07, 2025	11.46	11.41	11.41	11.58	11.41	21,849
August 06, 2025	11.42	11.45	11.45	11.46	11.38	21,932
August 05, 2025	11.49	11.37	11.37	11.5	11.35	45,716
August 04, 2025	11.31	11.42	11.42	11.42	11.29	211,675
August 01, 2025	11.56	11.26	11.26	11.56	11.2	427,458
July 31, 2025	11.57	11.55	11.55	11.59	11.53	181,305
July 30, 2025	11.56	11.5	11.5	11.63	11.47	13,238
July 29, 2025	11.74	11.56	11.56	11.77	11.56	17,153
July 28, 2025	11.8	11.73	11.73	11.82	11.72	37,822
July 25, 2025	11.68	11.72	11.72	11.73	11.67	10,212