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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.38	11.36	11.36	11.47	11.36	5,370
October 15, 2025	11.46	11.42	11.42	11.46	11.36	4,678
October 14, 2025	11.29	11.31	11.31	11.33	11.19	41,657
October 13, 2025	11.45	11.37	11.37	11.47	11.36	89,779
October 10, 2025	11.62	11.32	11.32	11.64	11.32	65,034
October 09, 2025	11.59	11.55	11.55	11.59	11.52	30,510
October 08, 2025	11.4	11.54	11.54	11.54	11.38	3,466
October 07, 2025	11.55	11.36	11.36	11.55	11.36	2,411
October 06, 2025	11.56	11.58	11.58	11.58	11.45	22,146
October 03, 2025	11.52	11.51	11.51	11.54	11.47	11,756
October 02, 2025	11.4	11.38	11.38	11.43	11.36	36,586
October 01, 2025	11.23	11.36	11.36	11.38	11.22	14,156
September 30, 2025	11.38	11.3	11.3	11.59	11.3	9,543
September 29, 2025	11.43	11.38	11.38	11.44	11.38	2,126
September 26, 2025	11.25	11.3	11.3	11.31	11.24	43,608
September 25, 2025	11.31	11.22	11.22	11.32	11.18	31,425
September 24, 2025	11.45	11.38	11.38	11.45	11.38	16,382
September 23, 2025	11.56	11.52	11.52	11.56	11.51	11,358
September 22, 2025	11.48	11.48	11.48	11.48	11.45	244
September 19, 2025	11.46	11.46	11.46	11.53	11.44	48,364
September 18, 2025	11.46	11.51	11.51	11.54	11.42	18,916
September 17, 2025	11.37	11.37	11.37	11.41	11.36	46,305
September 16, 2025	11.42	11.33	11.33	11.46	11.33	6,369
September 15, 2025	11.31	11.4	11.4	11.42	11.3	25,152

iShares Digital Security UCITS ETF (SHLD.L) LSE