iShares Digital Security UCITS ETF (SHLG.L) LSE
8.21
+0.1185(+1.47%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
8.21
+0.1185(+1.47%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.96 | 8.21 | 8.21 | 8.24 | 7.91 | 56,284 |
| April 01, 2026 | 8.06 | 8.09 | 8.09 | 8.09 | 8.01 | 106,673 |
| March 31, 2026 | 7.73 | 7.83 | 7.83 | 7.86 | 7.73 | 111,480 |
| March 30, 2026 | 7.84 | 7.85 | 7.85 | 7.92 | 7.79 | 58,258 |
| March 27, 2026 | 7.99 | 7.8 | 7.8 | 7.99 | 7.74 | 324,121 |
| March 26, 2026 | 8.09 | 8 | 8 | 8.1 | 8 | 32,372 |
| March 25, 2026 | 8.13 | 8.1 | 8.1 | 8.19 | 8.09 | 96,941 |
| March 24, 2026 | 8.14 | 8.06 | 8.06 | 8.15 | 7.98 | 44,880 |
| March 23, 2026 | 7.88 | 8.1 | 8.1 | 8.19 | 7.88 | 182,034 |
| March 20, 2026 | 8.19 | 8.06 | 8.06 | 8.19 | 8.05 | 6,661 |
| March 19, 2026 | 8.14 | 8.11 | 8.11 | 8.15 | 8.05 | 51,871 |
| March 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.08 | 75,226 |
| March 17, 2026 | 8.02 | 8.07 | 8.07 | 8.12 | 7.97 | 60,389 |
| March 16, 2026 | 8.01 | 8.03 | 8.03 | 8.1 | 8 | 68,513 |
| March 13, 2026 | 7.94 | 7.98 | 7.98 | 8.1 | 7.94 | 36,850 |
| March 12, 2026 | 7.94 | 8 | 8 | 8.03 | 7.94 | 61,840 |
| March 11, 2026 | 7.99 | 7.96 | 7.96 | 8.04 | 7.92 | 15,357 |
| March 10, 2026 | 8.02 | 8.04 | 8.04 | 8.04 | 7.95 | 7,784 |
| March 09, 2026 | 7.75 | 7.91 | 7.91 | 7.91 | 7.75 | 101,022 |
| March 06, 2026 | 8.05 | 7.96 | 7.96 | 8.05 | 7.86 | 72,047 |
| March 05, 2026 | 8.07 | 7.96 | 7.96 | 8.07 | 7.92 | 64,754 |
| March 04, 2026 | 7.86 | 7.99 | 7.99 | 7.99 | 7.84 | 23,704 |
| March 03, 2026 | 7.91 | 7.84 | 7.84 | 7.92 | 7.75 | 143,958 |
| March 02, 2026 | 7.88 | 7.97 | 7.97 | 7.99 | 7.83 | 26,485 |
| February 27, 2026 | 7.99 | 7.91 | 7.91 | 7.99 | 7.86 | 6,794 |
| February 26, 2026 | 7.82 | 7.92 | 7.92 | 7.94 | 7.82 | 33,586 |
| February 25, 2026 | 7.65 | 7.81 | 7.81 | 7.81 | 7.65 | 7,935 |
| February 24, 2026 | 7.65 | 7.69 | 7.69 | 7.71 | 7.62 | 17,483 |
| February 23, 2026 | 7.87 | 7.7 | 7.7 | 7.87 | 7.68 | 75,809 |
| February 20, 2026 | 7.94 | 8.03 | 0 | 8.06 | 7.9 | 69,786 |
| February 19, 2026 | 7.99 | 7.97 | 0 | 7.99 | 7.92 | 105,288 |
| February 18, 2026 | 7.87 | 7.97 | 0 | 7.97 | 7.87 | 63,077 |
| February 17, 2026 | 7.99 | 7.93 | 0 | 8 | 7.87 | 71,690 |
| February 16, 2026 | 7.99 | 7.93 | 0 | 7.99 | 7.93 | 1,249 |
| February 13, 2026 | 7.84 | 7.92 | 0 | 7.93 | 7.77 | 1,483 |
| February 12, 2026 | 7.95 | 7.77 | 0 | 7.98 | 7.77 | 54,356 |
| February 11, 2026 | 8.02 | 7.92 | 0 | 8.11 | 7.92 | 5,610 |
| February 10, 2026 | 7.94 | 8.02 | 0 | 8.03 | 7.91 | 4,022 |
| February 09, 2026 | 7.82 | 7.86 | 0 | 7.89 | 7.73 | 5,502 |
| February 06, 2026 | 7.56 | 7.7 | 0 | 7.73 | 7.56 | 5,367 |
| February 05, 2026 | 7.65 | 7.71 | 0 | 7.73 | 7.65 | 1,318 |
| February 04, 2026 | 7.75 | 7.73 | 0 | 7.77 | 7.63 | 3,541 |
| February 03, 2026 | 8.03 | 7.78 | 0 | 8.03 | 7.78 | 13,146 |
| February 02, 2026 | 7.82 | 7.99 | 0 | 8.04 | 7.8 | 8,795 |
| January 30, 2026 | 7.85 | 7.87 | 0 | 7.91 | 7.83 | 3,095 |
| January 29, 2026 | 8.06 | 7.87 | 0 | 8.08 | 7.84 | 3,262 |
| January 28, 2026 | 8.16 | 8.1 | 0 | 8.16 | 8.1 | 1,888 |
| January 27, 2026 | 8.19 | 8.13 | 0 | 8.21 | 8.09 | 9,733 |
| January 26, 2026 | 8.05 | 8.12 | 0 | 8.12 | 8.01 | 7,620 |
| January 23, 2026 | 8.19 | 8.12 | 0 | 8.19 | 8.12 | 3,805 |
| January 22, 2026 | 8.14 | 8.16 | 0 | 8.21 | 8.14 | 4,997 |
| January 21, 2026 | 8.06 | 8.14 | 0 | 8.15 | 8.06 | 8,754 |
| January 20, 2026 | 8.12 | 8.16 | 0 | 8.16 | 8.05 | 5,062 |
| January 19, 2026 | 8.16 | 8.16 | 0 | 8.22 | 8.15 | 7,003 |
| January 16, 2026 | 8.35 | 8.3 | 0 | 8.35 | 8.26 | 1,903 |
| January 15, 2026 | 8.32 | 8.39 | 0 | 8.41 | 8.31 | 2,686 |
| January 14, 2026 | 8.38 | 8.3 | 0 | 8.38 | 8.28 | 6,636 |
| January 13, 2026 | 8.28 | 8.37 | 0 | 8.38 | 8.28 | 26,490 |
| January 12, 2026 | 8.31 | 8.33 | 0 | 8.33 | 8.26 | 3,726 |
| January 09, 2026 | 8.29 | 8.34 | 0 | 8.36 | 8.29 | 1,890 |