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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.22	11.22	11.22	11.3	11.18	9,156
January 12, 2026	11.21	11.22	11.22	11.22	11.14	17,849
January 09, 2026	11.15	11.18	11.18	11.2	11.15	970
January 08, 2026	11.34	11.18	11.18	11.36	11.18	7,677
January 07, 2026	11.31	11.33	11.33	11.33	11.24	1,055
January 06, 2026	11.11	11.13	11.13	11.16	11.08	1,871
January 05, 2026	10.95	11.11	11.11	11.14	10.95	3,665
January 02, 2026	11.24	11.03	11.03	11.24	10.98	23,306
December 31, 2025	11.23	11.14	11.14	11.23	11.12	33
December 30, 2025	11.27	11.22	11.22	11.27	11.17	4,686
December 29, 2025	11.26	11.19	11.19	11.27	11.18	4,208
December 24, 2025	11.28	11.24	11.24	11.28	11.24	3
December 23, 2025	11.28	11.22	11.22	11.31	11.22	50
December 22, 2025	11.13	11.31	11.31	11.31	11.13	22,273
December 19, 2025	11.1	11.16	11.16	11.16	11.1	272
December 18, 2025	11.12	11.11	11.11	11.13	11.06	2,728
December 17, 2025	11.14	11.06	11.06	11.16	11.06	37
December 16, 2025	11.08	11.05	11.05	11.12	11.05	276
December 15, 2025	11.22	11.17	11.17	11.28	11.17	817
December 12, 2025	11.46	11.16	11.16	11.46	11.15	2,309
December 11, 2025	11.22	11.3	11.3	11.35	11.22	9,423
December 10, 2025	11.31	11.27	11.25	11.31	11.2	20,541
December 09, 2025	11.26	11.25	11.23	11.26	11.19	733
December 08, 2025	11.09	11.17	11.15	11.17	11.05	893
December 05, 2025	11.07	11.04	11.04	11.07	11.03	435
December 04, 2025	10.96	11	11	11.06	10.96	21,930
December 03, 2025	10.93	10.96	10.96	10.96	10.87	5,344
December 02, 2025	10.95	10.96	10.96	11.01	10.95	4,975
December 01, 2025	10.95	10.88	10.88	10.95	10.83	12,654
November 28, 2025	10.82	10.95	10.95	10.97	10.82	40
November 27, 2025	10.97	10.88	10.88	10.97	10.88	75
November 26, 2025	10.87	10.9	10.9	11.02	10.87	216
November 25, 2025	10.81	10.82	10.82	10.85	10.71	2,298
November 24, 2025	10.67	10.76	10.76	10.77	10.64	9,527
November 21, 2025	10.52	10.51	10.51	10.57	10.44	22,141
November 20, 2025	10.83	10.77	10.77	10.91	10.77	651
November 19, 2025	10.83	10.69	10.69	10.83	10.69	376
November 18, 2025	10.8	10.72	10.72	10.83	10.71	36,412
November 17, 2025	11.19	11.04	11.04	11.2	11.02	17,769
November 14, 2025	11.17	11.21	11.21	11.21	10.98	52,626
November 13, 2025	11.5	11.2	11.2	11.5	11.2	35,899
November 12, 2025	11.53	11.45	11.45	11.53	11.45	7
November 11, 2025	11.41	11.47	11.47	11.49	11.41	14,912
November 10, 2025	11.42	11.41	11.41	11.5	11.41	57,129
November 07, 2025	11.28	11.16	11.16	11.31	11.16	5,160
November 06, 2025	11.23	11.26	11.26	11.37	11.23	28,531
November 05, 2025	11.3	11.29	11.29	11.33	11.28	3,709
November 04, 2025	11.52	11.4	11.4	11.53	11.38	7,530
November 03, 2025	11.69	11.57	11.57	11.69	11.57	1,180
October 31, 2025	11.62	11.53	11.53	11.63	11.52	12,026
October 30, 2025	11.42	11.6	11.6	11.61	11.42	11,336
October 29, 2025	11.68	11.53	11.53	11.68	11.51	19,189
October 28, 2025	11.72	11.67	11.67	11.72	11.63	18,569
October 27, 2025	11.78	11.67	11.67	11.78	11.67	3,925
October 24, 2025	11.66	11.64	11.64	11.66	11.57	23,852
October 23, 2025	11.43	11.48	11.48	11.48	11.37	2,373
October 22, 2025	11.49	11.35	11.35	11.52	11.34	17,574
October 21, 2025	11.45	11.49	11.49	11.49	11.4	16,158
October 20, 2025	11.26	11.44	11.44	11.46	11.26	2,680
October 17, 2025	11.12	11.17	11.17	11.22	11.08	6,515

iShares Digital Security UCITS ETF (SHLD.L) LSE