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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.78	10.83	10.83	10.85	10.7	17,728
February 19, 2026	10.81	10.72	10.72	10.81	10.67	1,026
February 18, 2026	10.66	10.79	10.79	10.79	10.66	1,890
February 17, 2026	10.72	10.72	10.72	10.81	10.63	3,958
February 16, 2026	10.93	10.81	10.81	10.93	10.81	2,374
February 13, 2026	10.58	10.79	10.79	10.79	10.58	10,945
February 12, 2026	10.88	10.59	10.59	10.88	10.59	16,525
February 11, 2026	11.07	10.86	10.86	11.09	10.83	17,750
February 10, 2026	10.91	10.97	10.97	10.97	10.81	2,351
February 09, 2026	10.67	10.76	10.76	10.76	10.59	49,311
February 06, 2026	10.26	10.48	10.48	10.52	10.24	36,434
February 05, 2026	10.42	10.44	10.44	10.53	10.38	72,041
February 04, 2026	10.64	10.53	10.53	10.64	10.44	16,298
February 03, 2026	11	10.65	10.65	11	10.65	33,952
February 02, 2026	10.71	10.96	10.96	10.96	10.65	10,001
January 30, 2026	10.88	10.8	10.8	10.91	10.74	3,277
January 29, 2026	11.21	10.85	10.85	11.21	10.79	34,044
January 28, 2026	11.26	11.15	11.15	11.31	11.15	5,683
January 27, 2026	11.22	11.19	11.19	11.28	11.16	6,112
January 26, 2026	11	11.12	11.12	11.13	10.92	5,664
January 23, 2026	11	11.01	11.01	11.11	10.99	13,382
January 22, 2026	10.83	11.02	11.02	11.06	10.83	3,526
January 21, 2026	10.93	10.91	10.91	10.94	10.81	13,895
January 20, 2026	10.99	10.96	10.96	10.99	10.82	18,190
January 19, 2026	10.99	10.97	10.97	11	10.9	18,762
January 16, 2026	11.23	11.11	11.11	11.23	11.09	1,337
January 15, 2026	11.21	11.23	11.23	11.24	11.17	6,945
January 14, 2026	11.27	11.16	11.16	11.27	11.14	2,936
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

iShares Digital Security UCITS ETF (SHLD.L) LSE