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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.14	10.13	10.13	10.24	10.06	29,826
October 16, 2025	10.37	10.32	10.32	10.41	10.32	116,420
October 15, 2025	10.34	10.37	10.37	10.4	10.33	46,417
October 14, 2025	10.29	10.26	10.26	10.29	10.14	78,151
October 13, 2025	10.39	10.35	10.35	10.4	10.28	107,782
October 10, 2025	10.54	10.28	10.28	10.57	10.28	131,751
October 09, 2025	10.51	10.49	10.49	10.56	10.46	133,569
October 08, 2025	10.3	10.48	10.48	10.48	10.3	37,508
October 07, 2025	10.46	10.3	10.3	10.52	10.3	81,580
October 06, 2025	10.45	10.51	10.51	10.52	10.41	153,458
October 03, 2025	10.47	10.47	10.47	10.5	10.41	54,212
October 02, 2025	10.4	10.34	10.34	10.4	10.32	65,649
October 01, 2025	10.21	10.31	10.31	10.34	10.2	53,824
September 30, 2025	10.34	10.28	10.28	10.36	10.27	87,551
September 29, 2025	10.33	10.34	10.34	10.39	10.3	61,238
September 26, 2025	10.22	10.27	10.27	10.28	10.21	27,044
September 25, 2025	10.27	10.2	10.2	10.29	10.15	62,796
September 24, 2025	10.4	10.33	10.33	10.45	10.33	94,944
September 23, 2025	10.47	10.46	10.46	10.49	10.46	17,723
September 22, 2025	10.43	10.43	10.43	10.47	10.38	33,074
September 19, 2025	10.44	10.43	10.43	10.49	10.4	18,239
September 18, 2025	10.37	10.47	10.47	10.48	10.33	71,815
September 17, 2025	10.32	10.32	10.32	10.36	10.3	28,666
September 16, 2025	10.39	10.29	10.29	10.4	10.28	18,103
September 15, 2025	10.27	10.36	10.36	10.38	10.23	225,730
September 12, 2025	10.38	10.3	10.3	10.4	10.3	38,132
September 11, 2025	10.27	10.4	10.4	10.4	10.26	33,165
September 10, 2025	10.31	10.29	10.29	10.38	10.29	39,607
September 09, 2025	10.22	10.19	10.19	10.25	10.16	25,217
September 08, 2025	10.14	10.17	10.17	10.18	10.12	47,801
September 05, 2025	10.01	10.03	10.03	10.13	9.99	70,921
September 04, 2025	9.9	9.94	9.94	9.95	9.86	57,866
September 03, 2025	9.86	9.85	9.85	9.9	9.82	47,361
September 02, 2025	9.98	9.8	9.8	10	9.79	42,565
September 01, 2025	10	9.99	9.99	10	9.98	20,769
August 29, 2025	10.05	9.99	9.99	10.08	9.97	36,292
August 28, 2025	9.9	9.96	9.96	9.98	9.88	98,971
August 27, 2025	9.78	9.87	9.87	9.87	9.77	117,729
August 26, 2025	9.66	9.69	9.69	9.75	9.64	41,719
August 22, 2025	9.57	9.81	9.81	9.82	9.57	27,998
August 21, 2025	9.57	9.55	9.55	9.59	9.5	58,137
August 20, 2025	9.65	9.58	9.58	9.65	9.49	13,108
August 19, 2025	9.69	9.66	9.66	9.73	9.66	311,381
August 18, 2025	9.65	9.67	9.67	9.71	9.64	43,979
August 15, 2025	9.64	9.62	9.62	9.64	9.57	61,998
August 14, 2025	9.74	9.56	9.56	9.77	9.56	93,656
August 13, 2025	9.69	9.73	9.73	9.74	9.68	927,661
August 12, 2025	9.56	9.61	9.61	9.61	9.48	19,503
August 11, 2025	9.59	9.55	9.55	9.62	9.55	19,016
August 08, 2025	9.65	9.58	9.58	9.69	9.58	5,177
August 07, 2025	9.73	9.64	9.64	9.86	9.64	55,205
August 06, 2025	9.65	9.73	9.73	9.73	9.65	33,998
August 05, 2025	9.75	9.65	9.65	9.78	9.65	67,739
August 04, 2025	9.6	9.69	9.69	9.69	9.59	33,991
August 01, 2025	9.72	9.5	9.5	9.73	9.43	74,202
July 31, 2025	9.86	9.8	9.8	9.91	9.79	32,267
July 30, 2025	9.92	9.86	9.86	9.92	9.81	32,936
July 29, 2025	9.84	9.83	9.83	9.93	9.82	39,147
July 28, 2025	9.89	9.8	9.8	9.9	9.8	206,777
July 25, 2025	9.83	9.86	9.86	9.87	9.8	15,799

iShares Digital Security UCITS ETF (LOCK.L) LSE