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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11.69	11.68	11.68	11.71	11.66	13,754
July 23, 2025	11.68	11.61	11.61	11.71	11.57	75,977
July 22, 2025	11.57	11.61	11.61	11.63	11.55	60,176
July 21, 2025	11.59	11.59	11.59	11.64	11.57	45,330
July 18, 2025	11.53	11.52	11.52	11.55	11.49	19,543
July 17, 2025	11.46	11.5	11.5	11.5	11.4	26,317
July 16, 2025	11.32	11.29	11.29	11.39	11.29	157,559
July 15, 2025	11.43	11.39	11.39	11.45	11.36	29,303
July 14, 2025	11.25	11.42	11.42	11.42	11.23	43,947
July 11, 2025	11.48	11.41	11.41	11.51	11.4	3,956
July 10, 2025	11.62	11.57	11.57	11.65	11.53	39,242
July 09, 2025	11.57	11.58	11.58	11.6	11.54	43,131
July 08, 2025	11.65	11.55	11.55	11.66	11.53	45,017
July 07, 2025	11.61	11.63	11.63	11.67	11.59	649,034
July 04, 2025	11.64	11.58	11.58	11.64	11.57	22,069
July 03, 2025	11.57	11.67	11.67	11.67	11.56	43,330
July 02, 2025	11.58	11.49	11.49	11.58	11.46	99,213
July 01, 2025	11.55	11.51	11.51	11.57	11.45	92,535
June 30, 2025	11.54	11.52	11.52	11.58	11.51	12,122
June 27, 2025	11.41	11.46	11.46	11.47	11.39	11,529
June 26, 2025	11.37	11.34	11.34	11.38	11.27	21,164
June 25, 2025	11.44	11.39	11.39	11.45	11.39	38,812
June 24, 2025	11.45	11.45	11.45	11.47	11.39	50,369
June 23, 2025	11.14	11.23	11.23	11.25	11.08	34,450
June 20, 2025	11.16	11.19	11.19	11.26	11.16	37,700
June 19, 2025	11.14	11.06	11.06	11.19	11.06	7,062
June 18, 2025	11.28	11.26	11.26	11.29	11.24	7,425
June 17, 2025	11.22	11.27	11.27	11.29	11.19	3,000
June 16, 2025	11.19	11.33	11.33	11.33	11.17	44,768
June 13, 2025	11.14	11.21	11.21	11.21	11.1	127,583
June 12, 2025	11.31	11.32	11.32	11.36	11.25	13,564
June 11, 2025	11.32	11.34	11.34	11.39	11.28	3,244
June 10, 2025	11.27	11.25	11.25	11.34	11.24	26,253
June 09, 2025	11.33	11.31	11.31	11.37	11.28	4,491
June 06, 2025	11.29	11.28	11.28	11.32	11.26	20,501
June 05, 2025	11.19	11.29	11.29	11.3	11.16	17,607
June 04, 2025	11.1	11.2	11.2	11.2	11.02	2,448
June 03, 2025	11.01	11.03	11.03	11.05	10.97	36,720
June 02, 2025	10.92	10.93	10.93	10.96	10.85	156,466
May 30, 2025	10.87	10.9	10.9	10.9	10.84	14,075
May 29, 2025	11.06	10.9	10.9	11.08	10.89	50,381
May 28, 2025	10.91	10.89	10.89	10.94	10.89	5,972
May 27, 2025	10.86	10.94	10.94	11	10.85	46,568

iShares Digitalisation UCITS ETF (DGTL.L) LSE