iShares Digitalisation UCITS ETF (LON:DGIT)
London · Delayed Price · Currency is GBP · Price in GBX 897.25
+4.00 (0.45%)
Sep 23, 2026, 10:30 AM GMT
LON:DGIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | - | 0.31% | 1 |
| Sep 22, 2026 | 896.00 | 902.75 | 893.25 | 893.25 | 893.25 | 0.79% | 5,639 |
| Sep 21, 2026 | 878.50 | 886.25 | 878.50 | 886.25 | 886.25 | 1.17% | 37,140 |
| Sep 18, 2026 | 889.50 | 886.25 | 876.00 | 876.00 | 876.00 | -1.74% | 13,445 |
| Sep 17, 2026 | 888.00 | 892.25 | 885.50 | 891.50 | 891.50 | 1.02% | 12,347 |
| Sep 16, 2026 | 883.75 | 885.48 | 881.25 | 882.50 | 882.50 | 0.23% | 2,443 |
| Sep 15, 2026 | 885.50 | 882.75 | 881.50 | 880.50 | 880.50 | -0.59% | 4,387 |
| Sep 14, 2026 | 865.50 | 885.75 | 865.00 | 885.75 | 885.75 | 2.73% | 11,534 |
| Sep 11, 2026 | 865.00 | 865.50 | 860.75 | 862.25 | 862.25 | -0.06% | 10,824 |
| Sep 10, 2026 | 860.50 | 862.75 | 854.50 | 862.75 | 862.75 | 0.61% | 1,550 |
| Sep 9, 2026 | 863.75 | 864.00 | 857.50 | 857.50 | 857.50 | -0.90% | 126,381 |
| Sep 8, 2026 | 875.50 | 875.25 | 862.50 | 865.25 | 865.25 | -1.11% | 31,773 |
| Sep 7, 2026 | 879.75 | 880.75 | 874.50 | 875.00 | 875.00 | - | 9,227 |
| Sep 4, 2026 | 886.00 | 885.75 | 875.00 | 875.00 | 875.00 | -1.10% | 6,877 |
| Sep 3, 2026 | 879.25 | 888.25 | 879.50 | 884.75 | 884.75 | 1.14% | 3,155 |
| Sep 2, 2026 | 874.25 | 879.00 | 871.50 | 874.75 | 874.75 | -0.77% | 10,228 |
| Sep 1, 2026 | 895.75 | 897.50 | 882.00 | 881.50 | 881.50 | -2.84% | 157,096 |
| Aug 28, 2026 | 903.75 | 906.50 | 898.48 | 907.25 | 907.25 | 0.53% | 13,076 |
| Aug 27, 2026 | 891.50 | 904.15 | 891.50 | 902.50 | 902.50 | 1.78% | 11,081 |
| Aug 26, 2026 | 885.75 | 889.65 | 885.75 | 886.75 | 886.75 | 0.17% | 1,431 |
| Aug 25, 2026 | 883.25 | 886.25 | 881.90 | 885.25 | 885.25 | 0.54% | 1,680 |
| Aug 24, 2026 | 876.75 | 879.50 | 876.75 | 880.50 | 880.50 | 0.54% | 2,836 |
| Aug 21, 2026 | 871.75 | 876.75 | 870.50 | 875.75 | 875.75 | 0.37% | 2,821 |
| Aug 20, 2026 | 878.75 | 877.50 | 871.50 | 872.50 | 872.50 | -0.77% | 50,769 |
| Aug 19, 2026 | 877.50 | 879.25 | 873.00 | 879.25 | 879.25 | -0.11% | 6,145 |
| Aug 18, 2026 | 877.75 | 883.25 | 877.75 | 880.25 | 880.25 | -0.37% | 6,285 |
| Aug 17, 2026 | 898.25 | 899.00 | 883.50 | 883.50 | 883.50 | -2.00% | 16,337 |
| Aug 14, 2026 | 909.50 | 909.50 | 899.75 | 901.50 | 901.50 | 0.47% | 65,059 |
| Aug 13, 2026 | 890.75 | 900.50 | 890.75 | 897.25 | 897.25 | 1.53% | 8,326 |
| Aug 12, 2026 | 889.50 | 890.50 | 883.65 | 883.75 | 883.75 | -1.04% | 31,114 |
| Aug 11, 2026 | 895.50 | 897.75 | 889.75 | 893.00 | 893.00 | 0.06% | 53,829 |
| Aug 10, 2026 | 883.00 | 892.50 | 880.50 | 892.50 | 892.50 | 1.19% | 30,933 |
| Aug 7, 2026 | 878.75 | 885.28 | 877.25 | 882.00 | 882.00 | 1.26% | 288,181 |
| Aug 6, 2026 | 886.00 | 888.50 | 869.65 | 871.00 | 871.00 | -1.53% | 5,582 |
| Aug 5, 2026 | 884.75 | 897.00 | 884.50 | 884.50 | 884.50 | 0.74% | 20,840 |
| Aug 4, 2026 | 868.75 | 880.55 | 863.00 | 878.00 | 878.00 | 1.56% | 22,928 |
| Aug 3, 2026 | 856.00 | 866.50 | 854.75 | 864.50 | 864.50 | 2.31% | 15,759 |
| Jul 31, 2026 | 853.75 | 855.75 | 842.25 | 845.00 | 845.00 | 0.28% | 3,832 |
| Jul 30, 2026 | 857.50 | 858.50 | 850.50 | 842.63 | 842.63 | -1.73% | 11,823 |
| Jul 29, 2026 | 858.00 | 860.75 | 855.25 | 857.50 | 857.50 | -0.15% | 61,334 |
| Jul 28, 2026 | 850.00 | 858.75 | 850.00 | 858.75 | 858.75 | 1.15% | 11,486 |
| Jul 27, 2026 | 839.00 | 849.00 | 838.25 | 849.00 | 849.00 | 1.92% | 15,593 |
| Jul 24, 2026 | 822.00 | 833.00 | 822.25 | 833.00 | 833.00 | 1.74% | 7,049 |
| Jul 23, 2026 | 830.75 | 833.00 | 818.75 | 818.75 | 818.75 | -1.92% | 54,879 |
| Jul 22, 2026 | 845.00 | 845.75 | 834.50 | 834.75 | 834.75 | -1.27% | 83,382 |
| Jul 21, 2026 | 845.50 | 848.75 | 843.97 | 845.50 | 845.50 | -0.68% | 2,434 |
| Jul 20, 2026 | 847.25 | 851.25 | 845.25 | 851.25 | 851.25 | 0.61% | 24,189 |
| Jul 17, 2026 | 846.75 | 849.00 | 844.50 | 846.13 | 846.13 | -1.07% | 66,534 |
| Jul 16, 2026 | 851.50 | 856.00 | 848.00 | 855.25 | 855.25 | 0.09% | 36,876 |
| Jul 15, 2026 | 855.00 | 858.75 | 854.50 | 854.50 | 854.50 | 0.35% | 8,330 |