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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.56	10.65	10.65	10.69	10.56	4,472
August 15, 2025	10.59	10.58	10.58	10.59	10.54	2,186
August 14, 2025	10.71	10.52	10.52	10.73	10.52	1,881
August 13, 2025	10.66	10.71	10.71	10.71	10.66	11,125
August 12, 2025	10.42	10.58	10.58	10.58	10.42	5,668
August 11, 2025	10.52	10.52	10.52	10.56	10.52	16,175
August 08, 2025	10.65	10.55	10.55	10.68	10.55	13,157
August 07, 2025	10.81	10.61	10.61	10.83	10.61	12,141
August 06, 2025	10.62	10.71	10.71	10.71	10.62	23,225
August 05, 2025	10.76	10.63	10.63	10.76	10.61	3,120
August 04, 2025	10.61	10.67	10.67	10.67	10.56	25,739
August 01, 2025	10.71	10.47	10.47	10.71	10.41	27,210
July 31, 2025	10.87	10.75	10.75	10.88	10.75	23,522
July 30, 2025	10.96	10.86	10.86	10.96	10.68	5,991
July 29, 2025	10.83	10.82	10.82	10.92	10.82	7,113
July 28, 2025	10.88	10.8	10.8	10.89	10.79	3,615
July 25, 2025	10.82	10.85	10.85	10.86	10.8	6,533
July 24, 2025	10.8	10.77	10.77	10.84	10.77	13,390
July 23, 2025	10.77	10.78	10.78	10.8	10.72	10,604
July 22, 2025	10.72	10.71	10.71	10.74	10.65	11,841
July 21, 2025	10.74	10.79	10.79	10.8	10.74	21,859
July 18, 2025	10.75	10.72	10.72	10.75	10.7	4,223
July 17, 2025	10.62	10.68	10.68	10.68	10.56	5,439
July 16, 2025	10.46	10.47	10.47	10.52	10.46	250
July 15, 2025	10.58	10.51	10.51	10.58	10.49	16,468
July 14, 2025	10.38	10.51	10.51	10.51	10.37	6,265
July 11, 2025	10.57	10.52	10.52	10.64	10.51	13,925
July 10, 2025	10.85	10.71	10.71	10.89	10.66	24,175
July 09, 2025	10.81	10.83	10.83	10.88	10.8	10,921
July 08, 2025	10.9	10.82	10.82	10.91	10.8	2,686
July 07, 2025	10.87	10.88	10.88	10.9	10.84	2,024
July 04, 2025	10.9	10.87	10.87	10.95	10.86	13,264
July 03, 2025	10.82	10.95	10.95	10.95	10.81	40,040
July 02, 2025	10.81	10.73	10.73	10.82	10.71	20,774
July 01, 2025	10.8	10.72	10.72	10.89	10.67	7,225
June 30, 2025	10.78	10.83	10.83	10.83	10.78	160
June 27, 2025	10.78	10.77	10.77	10.8	10.74	3,795
June 26, 2025	10.71	10.74	10.74	10.76	10.71	14,580
June 25, 2025	10.69	10.7	10.7	10.75	10.67	499
June 24, 2025	10.68	10.68	10.68	10.71	10.65	1,450
June 23, 2025	10.38	10.49	10.49	10.52	10.31	11,298
June 20, 2025	10.5	10.46	10.46	10.57	10.46	2,885
June 19, 2025	10.5	10.42	10.42	10.5	10.42	42,931
June 18, 2025	10.64	10.61	10.61	10.64	10.58	212
June 17, 2025	10.59	10.63	10.63	10.63	10.56	181
June 16, 2025	10.58	10.66	10.66	10.66	10.57	3,090
June 13, 2025	10.52	10.6	10.6	10.6	10.47	2,753
June 12, 2025	10.64	10.7	10.7	10.73	10.62	1,806
June 11, 2025	10.73	10.74	10.72	10.77	10.67	20,475
June 10, 2025	10.72	10.7	10.68	10.81	10.7	14,502
June 09, 2025	10.75	10.73	10.73	10.76	10.68	11,324
June 06, 2025	10.7	10.7	10.7	10.73	10.67	3,969
June 05, 2025	10.72	10.75	10.75	10.75	10.65	16,220
June 04, 2025	10.59	10.69	10.69	10.69	10.59	29
June 03, 2025	10.53	10.59	10.59	10.59	10.51	21,468
June 02, 2025	10.44	10.5	10.5	10.51	10.42	1,854
May 30, 2025	10.43	10.4	10.4	10.43	10.4	547
May 29, 2025	10.56	10.42	10.42	10.59	10.4	50,102
May 28, 2025	10.51	10.47	10.47	10.51	10.46	1,748
May 27, 2025	10.57	10.54	10.54	10.57	10.51	77,385

iShares Digital Security UCITS ETF (SHLD.L) LSE