iShares Digital Security UCITS ETF (LON:SHLG)
London · Delayed Price · Currency is GBP 7.89
+0.07 (0.84%)
Aug 13, 2025, 9:32 AM BST
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.80 | 7.83 | 7.76 | 7.83 | 7.83 | -0.13% | 21,408 |
| Aug 11, 2025 | 7.84 | 7.90 | 7.82 | 7.84 | 7.84 | - | 2,055 |
| Aug 8, 2025 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | -0.88% | 2,433 |
| Aug 7, 2025 | 8.06 | 8.09 | 7.91 | 7.91 | 7.91 | -1.37% | 2,026 |
| Aug 6, 2025 | 8.01 | 8.03 | 8.00 | 8.02 | 8.02 | 0.38% | 9,211 |
| Aug 5, 2025 | 8.10 | 8.11 | 7.99 | 7.99 | 7.99 | -0.50% | 4,047 |
| Aug 4, 2025 | 7.96 | 8.03 | 7.94 | 8.03 | 8.03 | 1.65% | 2,260 |
| Aug 1, 2025 | 8.12 | 8.12 | 7.84 | 7.90 | 7.90 | -3.19% | 10,218 |
| Jul 31, 2025 | 8.18 | 8.23 | 8.16 | 8.16 | 8.16 | -0.24% | 21,585 |
| Jul 30, 2025 | 8.16 | 8.18 | 8.11 | 8.18 | 8.18 | 0.86% | 2,198 |
| Jul 29, 2025 | 8.14 | 8.21 | 8.11 | 8.11 | 8.11 | 0.75% | 1,685 |
| Jul 28, 2025 | 8.11 | 8.13 | 8.04 | 8.05 | 8.05 | -0.37% | 8,943 |
| Jul 25, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.51% | 6,021 |
| Jul 24, 2025 | 7.98 | 7.99 | 7.95 | 7.96 | 7.96 | 0.13% | 5,890 |
| Jul 23, 2025 | 7.96 | 7.97 | 7.93 | 7.95 | 7.95 | 0.13% | 3,827 |
| Jul 22, 2025 | 7.99 | 7.99 | 7.92 | 7.94 | 7.94 | -0.75% | 5,364 |
| Jul 21, 2025 | 8.01 | 8.02 | 7.98 | 8.00 | 8.00 | 0.25% | 5,197 |
| Jul 18, 2025 | 7.97 | 7.98 | 7.95 | 7.98 | 7.98 | 0.13% | 8,100 |
| Jul 17, 2025 | 7.91 | 7.97 | 7.87 | 7.97 | 7.97 | 2.44% | 5,647 |
| Jul 16, 2025 | 7.81 | 7.85 | 7.78 | 7.78 | 7.78 | -0.89% | 14,211 |
| Jul 15, 2025 | 7.83 | 7.86 | 7.82 | 7.85 | 7.85 | 0.51% | 13,452 |
| Jul 14, 2025 | 7.72 | 7.82 | 7.69 | 7.81 | 7.81 | 0.26% | 8,146 |
| Jul 11, 2025 | 7.86 | 7.86 | 7.79 | 7.79 | 7.79 | -1.39% | 2,151 |
| Jul 10, 2025 | 7.99 | 8.03 | 7.86 | 7.90 | 7.90 | -1.00% | 3,986 |
| Jul 9, 2025 | 7.93 | 8.01 | 7.93 | 7.98 | 7.98 | - | 2,224 |
| Jul 8, 2025 | 7.97 | 8.03 | 7.97 | 7.98 | 7.98 | 0.13% | 2,955 |
| Jul 7, 2025 | 7.99 | 8.01 | 7.96 | 7.97 | 7.97 | 0.13% | 2,343 |
| Jul 4, 2025 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | -0.75% | 1,802 |
| Jul 3, 2025 | 7.92 | 8.54 | 7.90 | 8.02 | 8.02 | 1.78% | 4,722 |
| Jul 2, 2025 | 7.88 | 7.93 | 7.85 | 7.88 | 7.88 | 0.77% | 8,770 |
| Jul 1, 2025 | 7.91 | 7.91 | 7.82 | 7.82 | 7.82 | -1.14% | 2,791 |
| Jun 30, 2025 | 7.88 | 7.93 | 7.86 | 7.91 | 7.91 | 0.76% | 2,512 |
| Jun 27, 2025 | 7.83 | 7.86 | 7.83 | 7.85 | 7.85 | 0.38% | 1,158 |
| Jun 26, 2025 | 7.82 | 7.83 | 7.75 | 7.82 | 7.82 | -0.64% | 4,166 |
| Jun 25, 2025 | 7.81 | 7.91 | 7.81 | 7.87 | 7.87 | 0.25% | 959 |
| Jun 24, 2025 | 7.86 | 7.92 | 7.80 | 7.85 | 7.85 | 1.03% | 3,003 |
| Jun 23, 2025 | 7.68 | 7.79 | 7.68 | 7.77 | 7.77 | - | 3,165 |
| Jun 20, 2025 | 7.78 | 7.81 | 7.75 | 7.77 | 7.77 | 0.13% | 3,877 |
| Jun 19, 2025 | 7.84 | 7.84 | 7.75 | 7.76 | 7.76 | -1.40% | 715 |
| Jun 18, 2025 | 7.89 | 7.91 | 7.86 | 7.87 | 7.87 | - | 1,166 |
| Jun 17, 2025 | 7.79 | 7.87 | 7.78 | 7.87 | 7.87 | 0.38% | 3,382 |
| Jun 16, 2025 | 7.79 | 7.86 | 7.78 | 7.84 | 7.84 | 0.51% | 20,347 |
| Jun 13, 2025 | 7.75 | 7.82 | 7.75 | 7.80 | 7.80 | -1.02% | 7,209 |
| Jun 12, 2025 | 7.87 | 7.88 | 7.81 | 7.88 | 7.88 | -0.63% | 779 |
| Jun 11, 2025 | 7.92 | 7.98 | 7.92 | 7.93 | 7.91 | 0.13% | 1,295 |
| Jun 10, 2025 | 7.97 | 7.98 | 7.92 | 7.92 | 7.91 | 0.13% | 1,555 |
| Jun 9, 2025 | 7.94 | 7.94 | 7.90 | 7.91 | 7.89 | - | 1,909 |
| Jun 6, 2025 | 7.89 | 7.92 | 7.87 | 7.91 | 7.89 | - | 1,534 |
| Jun 5, 2025 | 7.90 | 7.91 | 7.84 | 7.91 | 7.89 | 0.38% | 20,055 |
| Jun 4, 2025 | 7.85 | 7.90 | 7.84 | 7.88 | 7.86 | 0.51% | 4,408 |