iShares Digital Security UCITS ETF (LON:SHLG)
London · Delayed Price · Currency is GBP 10.83
+0.09 (0.86%)
Sep 23, 2026, 1:04 PM GMT
LON:SHLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.85 | 10.88 | 10.83 | 10.87 | - | 1.15% | 230 |
| Sep 22, 2026 | 10.81 | 10.80 | 10.80 | 10.74 | 10.74 | -0.11% | 3,512 |
| Sep 21, 2026 | 10.55 | 10.75 | 10.54 | 10.75 | 10.75 | 2.72% | 1,739 |
| Sep 18, 2026 | 10.67 | 10.68 | 10.44 | 10.47 | 10.47 | -2.23% | 24,185 |
| Sep 17, 2026 | 10.61 | 10.74 | 10.53 | 10.71 | 10.71 | 1.52% | 2,159 |
| Sep 16, 2026 | 10.51 | 10.55 | 10.49 | 10.55 | 10.55 | 1.13% | 9,665 |
| Sep 15, 2026 | 10.37 | 10.38 | 10.32 | 10.43 | 10.43 | 0.49% | 3,715 |
| Sep 14, 2026 | 10.08 | 10.41 | 10.08 | 10.38 | 10.38 | 3.71% | 46,342 |
| Sep 11, 2026 | 10.02 | 10.03 | 9.99 | 10.01 | 10.01 | -0.25% | 5,609 |
| Sep 10, 2026 | 10.02 | 10.05 | 9.93 | 10.03 | 10.03 | 0.47% | 29,189 |
| Sep 9, 2026 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.13% | 201 |
| Sep 8, 2026 | 10.05 | 10.05 | 9.90 | 9.97 | 9.97 | -0.85% | 34,584 |
| Sep 7, 2026 | 10.10 | 10.12 | 10.06 | 10.06 | 10.06 | -0.52% | 5,598 |
| Sep 4, 2026 | 10.14 | 10.16 | 10.10 | 10.11 | 10.11 | 0.25% | 1,805 |
| Sep 3, 2026 | 10.02 | 10.12 | 10.01 | 10.09 | 10.09 | 1.25% | 3,294 |
| Sep 2, 2026 | 10.09 | 10.09 | 10.01 | 9.96 | 9.96 | -2.06% | 9,636 |
| Sep 1, 2026 | 10.45 | 10.51 | 10.16 | 10.17 | 10.17 | -2.44% | 24,541 |
| Aug 28, 2026 | 10.46 | 10.50 | 10.32 | 10.42 | 10.42 | 0.44% | 6,510 |
| Aug 27, 2026 | 10.13 | 10.43 | 10.12 | 10.38 | 10.38 | 4.93% | 2,770 |
| Aug 26, 2026 | 9.85 | 9.95 | 9.80 | 9.89 | 9.89 | 0.13% | 1,476 |
| Aug 25, 2026 | 9.92 | 9.96 | 9.88 | 9.88 | 9.88 | -0.07% | 669 |
| Aug 24, 2026 | 9.97 | 10.03 | 9.88 | 9.88 | 9.88 | -0.48% | 6,265 |
| Aug 21, 2026 | 9.92 | 9.95 | 9.90 | 9.93 | 9.93 | -0.61% | 865 |
| Aug 20, 2026 | 10.13 | 10.07 | 10.01 | 9.99 | 9.99 | -1.33% | 371 |
| Aug 19, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | -0.78% | 1,749 |
| Aug 18, 2026 | 10.25 | 10.35 | 10.20 | 10.21 | 10.21 | -1.56% | 1,660 |
| Aug 17, 2026 | 10.47 | 10.47 | 10.32 | 10.37 | 10.37 | -1.61% | 11,384 |
| Aug 14, 2026 | 10.72 | 10.73 | 10.54 | 10.54 | 10.54 | -0.06% | 10,170 |
| Aug 13, 2026 | 10.49 | 10.57 | 10.49 | 10.55 | 10.55 | 0.92% | 8,424 |
| Aug 12, 2026 | 10.41 | 10.47 | 10.39 | 10.45 | 10.45 | 0.24% | 1,319 |
| Aug 11, 2026 | 10.39 | 10.46 | 10.34 | 10.43 | 10.43 | 0.18% | 232 |
| Aug 10, 2026 | 10.25 | 10.43 | 10.23 | 10.41 | 10.41 | 1.74% | 7,967 |
| Aug 7, 2026 | 10.24 | 10.34 | 10.23 | 10.23 | 10.23 | 0.89% | 19,556 |
| Aug 6, 2026 | 10.32 | 10.33 | 9.99 | 10.14 | 10.14 | -1.40% | 17,368 |
| Aug 5, 2026 | 10.34 | 10.43 | 10.27 | 10.28 | 10.28 | 0.91% | 7,473 |
| Aug 4, 2026 | 9.98 | 10.16 | 9.97 | 10.19 | 10.19 | 2.68% | 1,446 |
| Aug 3, 2026 | 9.85 | 9.95 | 9.84 | 9.92 | 9.92 | 2.57% | 4,334 |
| Jul 31, 2026 | 9.71 | 9.80 | 9.64 | 9.67 | 9.67 | 0.89% | 11,981 |
| Jul 30, 2026 | 9.71 | 9.78 | 9.56 | 9.59 | 9.59 | -0.87% | 53,170 |
| Jul 29, 2026 | 9.74 | 9.77 | 9.67 | 9.67 | 9.67 | -0.61% | 9,121 |
| Jul 28, 2026 | 9.65 | 9.75 | 9.48 | 9.73 | 9.73 | 0.59% | 29,002 |
| Jul 27, 2026 | 9.66 | 9.72 | 9.62 | 9.68 | 9.68 | 1.14% | 14,492 |
| Jul 24, 2026 | 9.40 | 9.53 | 9.40 | 9.57 | 9.57 | 2.28% | 32,150 |
| Jul 23, 2026 | 9.45 | 9.49 | 9.38 | 9.35 | 9.35 | -1.77% | 872 |
| Jul 22, 2026 | 9.61 | 9.61 | 9.57 | 9.52 | 9.52 | -1.04% | 795 |
| Jul 21, 2026 | 9.71 | 9.70 | 9.70 | 9.62 | 9.62 | -0.72% | 73 |
| Jul 20, 2026 | 9.67 | 9.72 | 9.62 | 9.69 | 9.69 | 0.69% | 7,424 |
| Jul 17, 2026 | 9.56 | 9.69 | 9.54 | 9.63 | 9.63 | -0.36% | 3,740 |
| Jul 16, 2026 | 9.65 | 9.69 | 9.61 | 9.66 | 9.66 | -0.40% | 4,596 |
| Jul 15, 2026 | 9.96 | 9.99 | 9.70 | 9.70 | 9.70 | -2.60% | 14,697 |