iShares Digital Security UCITS ETF - LOCK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.78	9.87	9.87	9.9	9.68	75,006
February 19, 2026	9.79	9.77	9.77	9.83	9.69	46,509
February 18, 2026	9.73	9.81	9.81	9.83	9.69	24,767
February 17, 2026	9.83	9.72	9.72	9.89	9.66	64,065
February 16, 2026	9.91	9.8	9.8	9.92	9.8	58,747
February 13, 2026	9.72	9.82	9.82	9.82	9.63	67,590
February 12, 2026	9.9	9.69	9.69	9.93	9.64	44,378
February 11, 2026	10	9.84	9.84	10.08	9.82	52,235
February 10, 2026	9.85	9.99	9.99	10	9.83	50,207
February 09, 2026	9.72	9.79	9.79	9.8	9.62	77,692
February 06, 2026	9.36	9.55	9.55	9.59	9.34	89,700
February 05, 2026	9.5	9.49	9.49	9.57	9.4	82,793
February 04, 2026	9.69	9.59	9.59	9.69	9.48	180,877
February 03, 2026	9.99	9.69	9.69	10	9.69	162,679
February 02, 2026	9.73	9.98	9.98	9.98	9.68	163,296
January 30, 2026	9.84	9.82	9.82	9.95	9.77	90,990
January 29, 2026	10.17	9.85	9.85	10.17	9.82	135,450
January 28, 2026	10.3	10.18	10.18	10.3	10.15	45,729
January 27, 2026	10.17	10.18	10.18	10.24	10.14	65,888
January 26, 2026	9.96	10.11	10.11	10.13	9.95	49,432
January 23, 2026	10.07	10.02	10.02	10.07	10	36,018
January 22, 2026	9.89	10.01	10.01	10.07	9.89	27,790
January 21, 2026	9.9	9.95	9.95	9.97	9.83	25,508
January 20, 2026	9.93	9.98	9.98	10	9.85	69,119
January 19, 2026	9.92	9.94	9.94	10.01	9.92	43,641
January 16, 2026	10.16	10.11	10.11	10.18	10.08	44,266
January 15, 2026	10.2	10.21	10.21	10.25	10.12	64,943
January 14, 2026	10.24	10.15	10.15	10.24	10.12	61,330
January 13, 2026	10.19	10.21	10.21	10.28	10.16	77,893
January 12, 2026	10.17	10.23	10.23	10.23	10.12	19,486
January 09, 2026	10.16	10.18	10.18	10.22	10.14	17,055
January 08, 2026	10.34	10.17	10.17	10.35	10.17	30,901
January 07, 2026	10.23	10.31	10.31	10.32	10.22	28,105
January 06, 2026	10.11	10.15	10.15	10.17	10.08	42,906
January 05, 2026	10.05	10.07	10.07	10.14	10	37,414
January 02, 2026	10.16	10.03	10.03	10.18	9.99	36,028
December 31, 2025	10.16	10.15	10.15	10.16	10.11	10,879
December 30, 2025	10.18	10.2	10.2	10.21	10.15	42,632
December 29, 2025	10.23	10.18	10.18	10.25	10.16	34,946
December 24, 2025	10.27	10.23	10.23	10.27	10.2	30,814
December 23, 2025	10.26	10.23	10.23	10.29	10.2	20,340
December 22, 2025	10.16	10.22	10.22	10.26	10.16	35,963
December 19, 2025	10.1	10.14	10.14	10.17	10.06	40,661
December 18, 2025	10.04	10.11	10.11	10.14	9.98	17,591
December 17, 2025	10.14	10.05	10.05	10.15	10.04	783,274
December 16, 2025	10.06	10.06	10.06	10.15	10.04	86,287
December 15, 2025	10.23	10.18	10.18	10.28	10.15	15,957
December 12, 2025	10.35	10.16	10.16	10.38	10.14	36,524
December 11, 2025	10.22	10.26	10.26	10.36	10.2	25,095
December 10, 2025	10.23	10.23	10.23	10.24	10.18	25,481
December 09, 2025	10.18	10.22	10.22	10.23	10.12	58,550
December 08, 2025	10.12	10.12	10.12	10.18	10.06	62,312
December 05, 2025	10.07	10	10	10.09	10	24,074
December 04, 2025	9.98	10.01	10.01	10.05	9.98	39,483
December 03, 2025	9.92	9.97	9.97	9.97	9.85	37,986
December 02, 2025	9.93	9.94	9.94	10.04	9.93	94,080
December 01, 2025	9.88	9.86	9.86	9.91	9.83	65,904
November 28, 2025	9.98	9.94	9.94	10.1	9.88	42,246
November 27, 2025	9.84	9.89	9.89	9.92	9.84	16,458
November 26, 2025	9.92	9.92	9.92	9.97	9.86	59,370

iShares Digital Security UCITS ETF (LOCK.L) LSE