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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Digitalisation UCITS ETF (DGTL.L) LSE