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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10.75	10.87	10.87	10.87	10.73	74,701
November 24, 2025	10.7	10.74	10.74	10.75	10.65	20,578
November 21, 2025	10.61	10.57	10.57	10.61	10.47	79,223
November 20, 2025	10.79	10.72	10.72	10.94	10.72	57,446
November 19, 2025	10.78	10.71	10.71	10.8	10.7	54,437
November 18, 2025	10.8	10.73	10.73	10.8	10.65	136,839
November 17, 2025	11.03	10.95	10.95	11.07	10.9	40,544
November 14, 2025	11.05	11.07	11.07	11.09	10.9	46,671
November 13, 2025	11.33	11.16	11.16	11.39	11.14	16,187
November 12, 2025	11.35	11.32	11.32	11.42	11.31	291,725
November 11, 2025	11.27	11.32	11.32	11.35	11.26	11,952
November 10, 2025	11.23	11.23	11.23	11.3	11.23	26,523
November 07, 2025	11.1	11.01	11.01	11.2	11.01	25,008
November 06, 2025	11.18	11.1	11.1	11.3	11.1	11,828
November 05, 2025	11.19	11.16	11.16	11.22	11.14	7,394
November 04, 2025	11.29	11.23	11.23	11.29	11.21	79,068
November 03, 2025	11.4	11.37	11.37	11.46	11.3	23,003
October 31, 2025	11.38	11.4	11.4	11.45	11.36	30,208
October 30, 2025	11.43	11.43	11.43	11.51	11.33	124,499
October 29, 2025	11.9	11.6	11.6	11.9	11.56	32,915
October 28, 2025	11.67	11.81	11.81	11.83	11.67	44,909
October 27, 2025	11.8	11.73	11.73	11.8	11.72	19,629
October 24, 2025	11.62	11.66	11.66	11.71	11.58	26,418
October 23, 2025	11.49	11.5	11.5	11.53	11.45	86,274
October 22, 2025	11.6	11.5	11.5	11.61	11.5	13,670
October 21, 2025	11.54	11.6	11.6	11.62	11.52	10,566
October 20, 2025	11.4	11.51	11.51	11.52	11.39	33,458

iShares Digitalisation UCITS ETF (DGTL.L) LSE