iShares Digital Security UCITS ETF (LON:LOCK)
London · Delayed Price · Currency is GBP · Price in USD 9.81
+0.26 (2.69%)
Aug 22, 2025, 4:35 PM BST
LON:LOCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.57 | 9.82 | 9.57 | 9.81 | 9.81 | 2.72% | 27,998 |
| Aug 21, 2025 | 9.57 | 9.59 | 9.50 | 9.55 | 9.55 | -0.31% | 61,112 |
| Aug 20, 2025 | 9.65 | 9.65 | 9.49 | 9.58 | 9.58 | -0.83% | 15,598 |
| Aug 19, 2025 | 9.69 | 9.73 | 9.66 | 9.66 | 9.66 | -0.10% | 311,381 |
| Aug 18, 2025 | 9.65 | 9.71 | 9.64 | 9.67 | 9.67 | 0.52% | 43,979 |
| Aug 15, 2025 | 9.64 | 9.64 | 9.57 | 9.62 | 9.62 | 0.63% | 61,998 |
| Aug 14, 2025 | 9.74 | 9.77 | 9.56 | 9.56 | 9.56 | -1.75% | 93,656 |
| Aug 13, 2025 | 9.69 | 9.74 | 9.68 | 9.73 | 9.73 | 1.14% | 1,854,691 |
| Aug 12, 2025 | 9.56 | 9.62 | 9.48 | 9.62 | 9.62 | 0.73% | 23,390 |
| Aug 11, 2025 | 9.59 | 9.62 | 9.55 | 9.55 | 9.55 | -0.31% | 28,182 |
| Aug 8, 2025 | 9.65 | 9.69 | 9.58 | 9.58 | 9.58 | -0.62% | 9,157 |
| Aug 7, 2025 | 9.73 | 9.86 | 9.64 | 9.64 | 9.64 | -0.92% | 55,205 |
| Aug 6, 2025 | 9.65 | 9.73 | 9.65 | 9.73 | 9.73 | 0.83% | 69,450 |
| Aug 5, 2025 | 9.75 | 9.78 | 9.65 | 9.65 | 9.65 | -0.41% | 67,739 |
| Aug 4, 2025 | 9.60 | 9.69 | 9.59 | 9.69 | 9.69 | 2.00% | 33,991 |
| Aug 1, 2025 | 9.72 | 9.73 | 9.43 | 9.50 | 9.50 | -3.06% | 103,170 |
| Jul 31, 2025 | 9.86 | 9.91 | 9.79 | 9.80 | 9.80 | -0.61% | 39,763 |
| Jul 30, 2025 | 9.92 | 9.92 | 9.81 | 9.86 | 9.86 | 0.31% | 39,023 |
| Jul 29, 2025 | 9.84 | 9.93 | 9.82 | 9.83 | 9.83 | 0.31% | 46,166 |
| Jul 28, 2025 | 9.89 | 9.90 | 9.80 | 9.80 | 9.80 | -0.61% | 206,777 |
| Jul 25, 2025 | 9.83 | 9.87 | 9.80 | 9.86 | 9.86 | 0.82% | 19,740 |
| Jul 24, 2025 | 9.81 | 9.84 | 9.78 | 9.78 | 9.78 | -0.20% | 48,405 |
| Jul 23, 2025 | 9.77 | 9.81 | 9.74 | 9.80 | 9.80 | 0.62% | 103,281 |
| Jul 22, 2025 | 9.73 | 9.77 | 9.67 | 9.74 | 9.74 | -0.41% | 147,091 |
| Jul 21, 2025 | 9.78 | 9.82 | 9.76 | 9.78 | 9.78 | 0.41% | 9,212 |
| Jul 18, 2025 | 9.72 | 9.75 | 9.71 | 9.74 | 9.74 | 0.41% | 85,219 |
| Jul 17, 2025 | 9.59 | 9.70 | 9.58 | 9.70 | 9.70 | 2.21% | 161,901 |
| Jul 16, 2025 | 9.50 | 9.56 | 9.49 | 9.49 | 9.49 | -0.52% | 50,727 |
| Jul 15, 2025 | 9.57 | 9.60 | 9.51 | 9.54 | 9.54 | - | 67,280 |
| Jul 14, 2025 | 9.43 | 9.55 | 9.41 | 9.54 | 9.54 | -0.21% | 34,814 |
| Jul 11, 2025 | 9.64 | 9.64 | 9.55 | 9.56 | 9.56 | -1.65% | 134,276 |
| Jul 10, 2025 | 9.88 | 9.90 | 9.69 | 9.72 | 9.72 | -1.22% | 116,682 |
| Jul 9, 2025 | 9.83 | 9.89 | 9.82 | 9.84 | 9.84 | 0.20% | 50,271 |
| Jul 8, 2025 | 9.88 | 9.89 | 9.81 | 9.82 | 9.82 | -0.51% | 55,516 |
| Jul 7, 2025 | 9.87 | 9.91 | 9.86 | 9.87 | 9.87 | -0.10% | 90,971 |
| Jul 4, 2025 | 9.90 | 9.91 | 9.85 | 9.88 | 9.88 | -0.70% | 28,961 |
| Jul 3, 2025 | 9.82 | 9.95 | 9.80 | 9.95 | 9.95 | 2.16% | 52,978 |
| Jul 2, 2025 | 9.83 | 9.83 | 9.72 | 9.74 | 9.74 | - | 84,511 |
| Jul 1, 2025 | 9.86 | 9.87 | 9.68 | 9.74 | 9.74 | -0.92% | 88,022 |
| Jun 30, 2025 | 9.79 | 9.85 | 9.79 | 9.83 | 9.83 | 0.51% | 69,849 |
| Jun 27, 2025 | 9.77 | 9.81 | 9.75 | 9.78 | 9.78 | 0.20% | 14,403 |
| Jun 26, 2025 | 9.73 | 9.77 | 9.69 | 9.76 | 9.76 | 0.31% | 33,241 |
| Jun 25, 2025 | 9.71 | 9.78 | 9.66 | 9.73 | 9.73 | 0.31% | 82,456 |
| Jun 24, 2025 | 9.72 | 9.74 | 9.64 | 9.70 | 9.70 | 1.78% | 72,236 |
| Jun 23, 2025 | 9.43 | 9.55 | 9.37 | 9.53 | 9.53 | 0.21% | 63,739 |
| Jun 20, 2025 | 9.53 | 9.60 | 9.48 | 9.51 | 9.51 | 0.42% | 38,562 |
| Jun 19, 2025 | 9.54 | 9.55 | 9.46 | 9.47 | 9.47 | -1.66% | 30,816 |
| Jun 18, 2025 | 9.65 | 9.67 | 9.61 | 9.63 | 9.63 | -0.21% | 15,819 |
| Jun 17, 2025 | 9.62 | 9.67 | 9.58 | 9.65 | 9.65 | -0.31% | 35,109 |
| Jun 16, 2025 | 9.59 | 9.70 | 9.59 | 9.68 | 9.68 | 0.21% | 874,428 |