iShares Digital Security UCITS ETF (LON:LOCK)
London · Delayed Price · Currency is GBP · Price in USD 9.43
+0.02 (0.24%)
Mar 30, 2026, 3:20 PM GMT
LON:LOCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.66 | 9.69 | 9.38 | 9.41 | 9.41 | -3.23% | 386,831 |
| Mar 26, 2026 | 9.80 | 9.85 | 9.67 | 9.72 | 9.72 | -1.54% | 88,040 |
| Mar 25, 2026 | 9.90 | 9.97 | 9.82 | 9.87 | 9.87 | 0.63% | 103,495 |
| Mar 24, 2026 | 9.90 | 9.97 | 9.72 | 9.81 | 9.81 | -0.32% | 38,547 |
| Mar 23, 2026 | 9.54 | 10.02 | 9.51 | 9.84 | 9.84 | 0.74% | 87,697 |
| Mar 20, 2026 | 9.95 | 9.99 | 9.75 | 9.77 | 9.77 | -1.01% | 107,496 |
| Mar 19, 2026 | 9.82 | 9.90 | 9.76 | 9.87 | 9.87 | -0.75% | 20,576 |
| Mar 18, 2026 | 9.90 | 9.95 | 9.78 | 9.94 | 9.94 | 1.47% | 110,624 |
| Mar 17, 2026 | 9.66 | 9.85 | 9.66 | 9.80 | 9.80 | 1.06% | 9,860 |
| Mar 16, 2026 | 9.64 | 9.80 | 9.64 | 9.70 | 9.70 | 0.78% | 65,853 |
| Mar 13, 2026 | 9.58 | 9.81 | 9.55 | 9.62 | 9.62 | -0.93% | 25,915 |
| Mar 12, 2026 | 9.75 | 9.78 | 9.65 | 9.71 | 9.71 | -0.01% | 78,386 |
| Mar 11, 2026 | 9.76 | 9.82 | 9.67 | 9.71 | 9.71 | -1.35% | 15,767 |
| Mar 10, 2026 | 9.77 | 9.85 | 9.72 | 9.85 | 9.85 | 2.01% | 590,309 |
| Mar 9, 2026 | 9.41 | 9.65 | 9.41 | 9.65 | 9.65 | -0.43% | 187,943 |
| Mar 6, 2026 | 9.75 | 9.80 | 9.53 | 9.69 | 9.69 | 0.69% | 21,309 |
| Mar 5, 2026 | 9.78 | 9.80 | 9.60 | 9.63 | 9.63 | -1.01% | 187,272 |
| Mar 4, 2026 | 9.53 | 9.76 | 9.53 | 9.73 | 9.73 | 2.45% | 412,668 |
| Mar 3, 2026 | 9.55 | 9.61 | 9.31 | 9.49 | 9.49 | -1.95% | 152,845 |
| Mar 2, 2026 | 9.60 | 9.74 | 9.48 | 9.68 | 9.68 | -0.01% | 49,168 |
| Feb 27, 2026 | 9.82 | 9.82 | 9.60 | 9.68 | 9.68 | -0.41% | 80,306 |
| Feb 26, 2026 | 9.69 | 9.79 | 9.68 | 9.72 | 9.72 | 1.07% | 122,865 |
| Feb 25, 2026 | 9.50 | 9.62 | 9.45 | 9.62 | 9.62 | 1.49% | 84,185 |
| Feb 24, 2026 | 9.45 | 9.52 | 9.34 | 9.48 | 9.48 | 0.11% | 121,041 |
| Feb 23, 2026 | 9.68 | 9.68 | 9.44 | 9.47 | 9.47 | -4.07% | 138,000 |
| Feb 20, 2026 | 9.78 | 9.90 | 9.69 | 9.87 | 9.87 | 1.03% | 73,609 |
| Feb 19, 2026 | 9.79 | 9.83 | 9.69 | 9.77 | 9.77 | -0.92% | 46,509 |
| Feb 18, 2026 | 9.73 | 9.86 | 9.69 | 9.86 | 9.86 | 1.49% | 25,480 |
| Feb 17, 2026 | 9.81 | 9.89 | 9.66 | 9.72 | 9.72 | -0.85% | 92,625 |
| Feb 16, 2026 | 9.92 | 9.93 | 9.80 | 9.80 | 9.80 | -0.20% | 58,748 |
| Feb 13, 2026 | 9.72 | 9.82 | 9.63 | 9.82 | 9.82 | 1.32% | 68,761 |
| Feb 12, 2026 | 9.90 | 9.93 | 9.64 | 9.69 | 9.69 | -1.47% | 45,841 |
| Feb 11, 2026 | 10.00 | 10.08 | 9.82 | 9.84 | 9.84 | -1.60% | 53,451 |
| Feb 10, 2026 | 9.85 | 10.00 | 9.84 | 10.00 | 10.00 | 2.09% | 44,527 |
| Feb 9, 2026 | 9.72 | 9.79 | 9.62 | 9.79 | 9.79 | 2.57% | 72,156 |
| Feb 6, 2026 | 9.36 | 9.59 | 9.34 | 9.55 | 9.55 | 0.59% | 89,700 |
| Feb 5, 2026 | 9.55 | 9.57 | 9.40 | 9.49 | 9.49 | -1.07% | 102,838 |
| Feb 4, 2026 | 9.69 | 9.69 | 9.48 | 9.59 | 9.59 | -0.98% | 174,328 |
| Feb 3, 2026 | 9.98 | 10.00 | 9.55 | 9.69 | 9.69 | -2.96% | 164,677 |
| Feb 2, 2026 | 9.73 | 9.98 | 9.68 | 9.98 | 9.98 | 1.61% | 163,296 |
| Jan 30, 2026 | 9.84 | 9.95 | 9.77 | 9.82 | 9.82 | -0.26% | 92,891 |
| Jan 29, 2026 | 10.17 | 10.17 | 9.83 | 9.85 | 9.85 | -3.20% | 127,938 |
| Jan 28, 2026 | 10.30 | 10.30 | 10.15 | 10.18 | 10.18 | -0.06% | 45,729 |
| Jan 27, 2026 | 10.17 | 10.24 | 10.14 | 10.18 | 10.18 | 0.69% | 65,902 |
| Jan 26, 2026 | 9.96 | 10.13 | 9.95 | 10.11 | 10.11 | 0.92% | 49,432 |
| Jan 23, 2026 | 10.06 | 10.07 | 10.00 | 10.02 | 10.02 | 0.06% | 36,018 |
| Jan 22, 2026 | 9.89 | 10.07 | 9.89 | 10.01 | 10.01 | 0.62% | 28,260 |
| Jan 21, 2026 | 9.90 | 9.97 | 9.83 | 9.95 | 9.95 | -0.24% | 25,544 |
| Jan 20, 2026 | 9.93 | 10.00 | 9.85 | 9.98 | 9.98 | 0.37% | 69,935 |
| Jan 19, 2026 | 9.92 | 10.01 | 9.92 | 9.94 | 9.94 | -1.86% | 43,642 |