iShares Digital Security UCITS ETF (LON:SHLG)
London · Delayed Price · Currency is GBP 8.21
+0.12 (1.47%)
Apr 2, 2026, 4:19 PM GMT
LON:SHLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.96 | 8.24 | 7.91 | 8.21 | 8.21 | 1.47% | 56,284 |
| Apr 1, 2026 | 8.06 | 8.10 | 8.01 | 8.09 | 8.09 | 3.31% | 106,676 |
| Mar 31, 2026 | 7.73 | 7.86 | 7.73 | 7.83 | 7.83 | -0.23% | 111,032 |
| Mar 30, 2026 | 7.84 | 7.92 | 7.79 | 7.85 | 7.85 | 0.55% | 56,167 |
| Mar 27, 2026 | 7.99 | 7.99 | 7.74 | 7.80 | 7.80 | -2.43% | 324,121 |
| Mar 26, 2026 | 8.09 | 8.10 | 8.00 | 8.00 | 8.00 | -1.31% | 32,156 |
| Mar 25, 2026 | 8.13 | 8.19 | 8.09 | 8.10 | 8.10 | 0.58% | 96,779 |
| Mar 24, 2026 | 8.14 | 8.13 | 7.98 | 8.06 | 8.06 | -0.59% | 44,880 |
| Mar 23, 2026 | 7.89 | 8.19 | 7.88 | 8.10 | 8.10 | 0.53% | 182,034 |
| Mar 20, 2026 | 8.13 | 8.19 | 8.05 | 8.06 | 8.06 | -0.60% | 6,582 |
| Mar 19, 2026 | 8.16 | 8.15 | 8.05 | 8.11 | 8.11 | -0.95% | 51,869 |
| Mar 18, 2026 | 8.18 | 8.19 | 8.08 | 8.19 | 8.19 | 1.46% | 75,225 |
| Mar 17, 2026 | 7.99 | 8.12 | 7.97 | 8.07 | 8.07 | 0.52% | 53,783 |
| Mar 16, 2026 | 8.08 | 8.10 | 8.00 | 8.03 | 8.03 | 0.61% | 68,513 |
| Mar 13, 2026 | 7.94 | 8.10 | 7.94 | 7.98 | 7.98 | -0.25% | 36,850 |
| Mar 12, 2026 | 7.98 | 8.03 | 7.94 | 8.00 | 8.00 | 0.53% | 60,840 |
| Mar 11, 2026 | 7.96 | 8.04 | 7.92 | 7.96 | 7.96 | -1.08% | 15,357 |
| Mar 10, 2026 | 8.00 | 8.04 | 7.95 | 8.04 | 8.04 | 1.76% | 7,698 |
| Mar 9, 2026 | 7.75 | 7.91 | 7.75 | 7.91 | 7.91 | -0.67% | 101,024 |
| Mar 6, 2026 | 8.02 | 8.05 | 7.86 | 7.96 | 7.96 | 0.01% | 72,047 |
| Mar 5, 2026 | 8.00 | 8.07 | 7.92 | 7.96 | 7.96 | -0.36% | 64,753 |
| Mar 4, 2026 | 7.86 | 7.99 | 7.84 | 7.99 | 7.99 | 1.88% | 23,704 |
| Mar 3, 2026 | 7.87 | 7.92 | 7.75 | 7.84 | 7.84 | -1.63% | 143,958 |
| Mar 2, 2026 | 7.88 | 7.99 | 7.84 | 7.97 | 7.97 | 0.77% | 26,485 |
| Feb 27, 2026 | 7.94 | 7.99 | 7.86 | 7.91 | 7.91 | -0.15% | 6,770 |
| Feb 26, 2026 | 7.88 | 7.94 | 7.82 | 7.92 | 7.92 | 1.46% | 33,586 |
| Feb 25, 2026 | 7.65 | 7.82 | 7.65 | 7.81 | 7.81 | 1.46% | 7,935 |
| Feb 24, 2026 | 7.63 | 7.71 | 7.62 | 7.69 | 7.69 | -0.09% | 17,477 |
| Feb 23, 2026 | 7.87 | 7.85 | 7.69 | 7.70 | 7.70 | -4.04% | 75,809 |
| Feb 20, 2026 | 7.94 | 8.06 | 7.90 | 8.03 | 8.03 | 0.66% | 69,786 |
| Feb 19, 2026 | 7.98 | 7.99 | 7.92 | 7.97 | 7.97 | 0.06% | 105,287 |
| Feb 18, 2026 | 7.87 | 7.91 | 7.87 | 7.97 | 7.97 | 0.53% | 63,075 |
| Feb 17, 2026 | 7.99 | 8.00 | 7.87 | 7.93 | 7.93 | -0.04% | 64,087 |
| Feb 16, 2026 | 7.97 | 7.99 | 7.93 | 7.93 | 7.93 | 0.14% | 1,249 |
| Feb 13, 2026 | 7.81 | 7.93 | 7.77 | 7.92 | 7.92 | 1.83% | 1,483 |
| Feb 12, 2026 | 7.95 | 7.98 | 7.79 | 7.78 | 7.77 | -1.82% | 54,355 |
| Feb 11, 2026 | 8.02 | 8.11 | 8.01 | 7.92 | 7.92 | -1.32% | 5,610 |
| Feb 10, 2026 | 7.93 | 8.03 | 7.91 | 8.03 | 8.02 | 2.11% | 4,020 |
| Feb 9, 2026 | 7.82 | 7.89 | 7.73 | 7.86 | 7.86 | 2.09% | 5,390 |
| Feb 6, 2026 | 7.64 | 7.73 | 7.56 | 7.70 | 7.70 | -0.13% | 5,367 |
| Feb 5, 2026 | 7.65 | 7.73 | 7.65 | 7.71 | 7.71 | -0.34% | 1,318 |
| Feb 4, 2026 | 7.73 | 7.77 | 7.63 | 7.73 | 7.73 | -0.54% | 3,541 |
| Feb 3, 2026 | 8.01 | 8.03 | 7.79 | 7.78 | 7.78 | -2.67% | 13,146 |
| Feb 2, 2026 | 7.82 | 8.04 | 7.80 | 7.99 | 7.99 | 1.46% | 8,795 |
| Jan 30, 2026 | 7.85 | 7.91 | 7.83 | 7.87 | 7.87 | 0.05% | 3,095 |
| Jan 29, 2026 | 8.07 | 8.08 | 7.84 | 7.87 | 7.87 | -2.78% | 3,262 |
| Jan 28, 2026 | 8.15 | 8.16 | 8.10 | 8.10 | 8.10 | -0.41% | 1,888 |
| Jan 27, 2026 | 8.19 | 8.21 | 8.09 | 8.13 | 8.13 | 0.15% | 9,733 |
| Jan 26, 2026 | 8.10 | 8.13 | 8.01 | 8.12 | 8.12 | -0.01% | 7,620 |
| Jan 23, 2026 | 8.16 | 8.22 | 8.12 | 8.12 | 8.12 | -0.58% | 3,590 |