iShares Digital Security UCITS ETF (LOCK.L) LSE

12.49

+0.046(+0.37%)

Updated at June 02 06:25PM

Currency In USD

LOCK.L Historical Return

If you invested $1000 in iShares Digital Security UCITS ETF (LOCK.L) since IPO date, it would be worth $2,523.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,683.29, while $1000 invested 1 year ago would be worth $1,299.69. This corresponds to total returns of 152.32%, 68.33%, 29.97%, respectively, with annualized returns of 12.7%, 10.97%, 29.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LOCK.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.4	12.49	12.49	12.49	12.31	166,629
June 01, 2026	12.19	12.44	12.44	12.44	12.11	47,067
May 29, 2026	11.69	11.76	11.76	11.8	11.64	217,383
May 28, 2026	11.59	11.67	11.67	11.68	11.52	778,519
May 27, 2026	11.79	11.58	11.58	11.8	11.58	176,669
May 26, 2026	11.79	11.8	11.8	11.83	11.64	79,246
May 22, 2026	11.55	11.61	11.61	11.65	11.51	65,129
May 21, 2026	11.31	11.37	11.37	11.45	11.3	119,068
May 20, 2026	11.2	11.33	11.33	11.38	11.18	386,267
May 19, 2026	11.3	11.18	11.18	11.3	11.17	95,446
May 18, 2026	11.15	11.23	11.23	11.28	11.1	117,233
May 15, 2026	11.15	11.16	11.16	11.22	11.04	341,966
May 14, 2026	11.14	11.34	11.34	11.34	11.14	128,022
May 13, 2026	11.15	11.05	11.05	11.15	10.95	45,146
May 12, 2026	11.14	10.98	10.98	11.14	10.98	69,143
May 11, 2026	11.21	11.25	11.25	11.27	11.16	127,029
May 08, 2026	11.21	11.12	11.12	11.21	11.06	62,788
May 07, 2026	11.09	11.12	11.12	11.23	11.04	146,501
May 06, 2026	11.09	10.99	10.99	11.13	10.89	76,300
May 05, 2026	10.89	11.03	11.03	11.04	10.89	239,670
May 01, 2026	10.63	10.78	10.78	10.84	10.62	7,437
April 30, 2026	10.52	10.6	10.6	10.63	10.45	207,197
April 29, 2026	10.52	10.51	10.51	10.52	10.43	664,701
April 28, 2026	10.63	10.44	10.44	10.63	10.44	92,559
April 27, 2026	10.67	10.61	10.61	10.68	10.55	123,560
April 24, 2026	10.54	10.58	10.58	10.65	10.52	38,508
April 23, 2026	10.66	10.61	10.61	10.67	10.55	122,543
April 22, 2026	10.89	10.72	10.72	10.89	10.72	134,377
April 21, 2026	10.8	10.79	10.79	10.91	10.73	164,901
April 20, 2026	10.56	10.63	10.63	10.72	10.55	81,342
April 17, 2026	10.5	10.65	10.65	10.74	10.47	217,170
April 16, 2026	10.3	10.42	10.42	10.46	10.27	31,264
April 15, 2026	10.09	10.18	10.18	10.2	10	29,834
April 14, 2026	10.1	10	10	10.16	10	12,903
April 13, 2026	9.74	9.88	9.88	9.93	9.74	30,762
April 10, 2026	10.04	9.86	9.86	10.12	9.83	124,233
April 09, 2026	10.26	10.02	10.02	10.27	10	60,498
April 08, 2026	10.36	10.32	10.32	10.43	10.25	56,574
April 07, 2026	9.87	9.9	9.9	9.95	9.83	102,111
April 02, 2026	9.59	9.9	9.9	9.9	9.51	95,465
April 01, 2026	9.65	9.82	9.82	9.83	9.65	403,452
March 31, 2026	9.35	9.4	9.4	9.48	9.31	110,882
March 30, 2026	9.41	9.43	9.43	9.53	9.38	64,596
March 27, 2026	9.66	9.4	9.4	9.7	9.38	396,064
March 26, 2026	9.83	9.72	9.72	9.85	9.7	87,214
March 25, 2026	9.9	9.87	9.87	9.97	9.82	102,139
March 24, 2026	9.9	9.81	9.81	9.97	9.72	40,528
March 23, 2026	9.54	9.86	9.84	10.02	9.51	86,052
March 20, 2026	9.99	9.77	9.77	9.99	9.75	107,496
March 19, 2026	9.82	9.87	9.87	9.9	9.75	23,778
March 18, 2026	9.9	9.95	9.94	9.95	9.78	109,787
March 17, 2026	9.66	9.8	9.8	9.86	9.66	10,170
March 16, 2026	9.64	9.7	9.7	9.8	9.64	50,105
March 13, 2026	9.58	9.62	9.62	9.81	9.55	18,007
March 12, 2026	9.75	9.71	9.71	9.78	9.65	80,369
March 11, 2026	9.76	9.71	9.71	9.82	9.67	15,316
March 10, 2026	9.77	9.85	9.85	9.86	9.69	602,068
March 09, 2026	9.41	9.65	9.65	9.65	9.41	185,569
March 06, 2026	9.75	9.69	9.69	9.8	9.54	21,309
March 05, 2026	9.78	9.63	9.63	9.8	9.6	187,272