iShares Digital Security UCITS ETF (LON:LOCK)
London · Delayed Price · Currency is GBP · Price in USD 10.70
+0.10 (0.92%)
May 1, 2026, 1:10 PM GMT
LON:LOCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.52 | 10.63 | 10.45 | 10.60 | 10.60 | 0.82% | 207,676 |
| Apr 29, 2026 | 10.52 | 10.52 | 10.43 | 10.51 | 10.51 | 0.71% | 664,382 |
| Apr 28, 2026 | 10.63 | 10.63 | 10.44 | 10.44 | 10.44 | -1.58% | 93,454 |
| Apr 27, 2026 | 10.67 | 10.68 | 10.55 | 10.61 | 10.61 | 0.25% | 123,581 |
| Apr 24, 2026 | 10.54 | 10.65 | 10.52 | 10.58 | 10.58 | -0.31% | 38,508 |
| Apr 23, 2026 | 10.66 | 10.67 | 10.55 | 10.61 | 10.61 | -0.96% | 149,913 |
| Apr 22, 2026 | 10.89 | 10.89 | 10.72 | 10.72 | 10.72 | -0.67% | 158,702 |
| Apr 21, 2026 | 10.80 | 10.89 | 10.73 | 10.79 | 10.79 | 1.45% | 160,765 |
| Apr 20, 2026 | 10.56 | 10.72 | 10.54 | 10.63 | 10.63 | -0.13% | 81,699 |
| Apr 17, 2026 | 10.50 | 10.74 | 10.47 | 10.65 | 10.65 | 2.19% | 351,701 |
| Apr 16, 2026 | 10.35 | 10.46 | 10.27 | 10.42 | 10.42 | 2.36% | 158,356 |
| Apr 15, 2026 | 10.09 | 10.20 | 10.03 | 10.18 | 10.18 | 1.80% | 26,363 |
| Apr 14, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1.27% | 10,584 |
| Apr 13, 2026 | 9.74 | 9.93 | 9.74 | 9.88 | 9.88 | 0.19% | 33,363 |
| Apr 10, 2026 | 10.04 | 10.12 | 9.83 | 9.86 | 9.86 | -1.62% | 120,344 |
| Apr 9, 2026 | 10.26 | 10.27 | 9.97 | 10.02 | 10.02 | -2.74% | 60,498 |
| Apr 8, 2026 | 10.36 | 10.42 | 10.25 | 10.30 | 10.30 | 4.00% | 53,991 |
| Apr 7, 2026 | 9.87 | 9.95 | 9.83 | 9.90 | 9.90 | 0.08% | 102,112 |
| Apr 2, 2026 | 9.59 | 9.90 | 9.51 | 9.90 | 9.90 | 0.80% | 95,465 |
| Apr 1, 2026 | 9.65 | 9.83 | 9.65 | 9.82 | 9.82 | 4.39% | 403,452 |
| Mar 31, 2026 | 9.35 | 9.47 | 9.31 | 9.40 | 9.40 | -0.22% | 81,859 |
| Mar 30, 2026 | 9.41 | 9.53 | 9.38 | 9.43 | 9.43 | 0.21% | 63,309 |
| 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 |