UK markets open in 3 hours 54 minutes

iShares Digital Security UCITS ETF (LOCK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.28-0.07 (-1.12%)
At close: 04:22PM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.000.000.006.286.2811
06 Feb 20236.376.376.306.356.3515,399
03 Feb 20236.516.526.406.496.4944,348
02 Feb 20236.416.556.416.556.55301,491
01 Feb 20236.226.286.216.266.26127,903
31 Jan 20236.166.196.126.216.21111,333
30 Jan 20236.216.246.186.206.20116,796
27 Jan 20236.206.266.206.226.2211,402
26 Jan 20236.156.226.136.156.1556,696
25 Jan 20236.166.166.026.056.05134,716
24 Jan 20236.196.206.166.186.1861,939
23 Jan 20236.086.176.076.156.1512,940
20 Jan 20235.996.025.976.036.03110,749
19 Jan 20236.056.066.005.985.9816,102
18 Jan 20236.096.196.096.106.1018,261
17 Jan 20236.026.086.006.076.0738,801
16 Jan 20236.036.036.006.036.0311,478
13 Jan 20236.016.015.935.995.9910,499
12 Jan 20235.955.965.905.955.95219,553
11 Jan 20235.925.945.915.935.9317,377
10 Jan 20235.895.905.855.875.8747,078
09 Jan 20235.855.975.855.975.9731,230
06 Jan 20235.745.825.705.825.8237,342
05 Jan 20235.875.915.785.775.7713,082
04 Jan 20235.905.945.865.905.9084,133
03 Jan 20235.915.975.875.865.8630,687
30 Dec 20225.835.865.825.825.824,745
29 Dec 20225.735.815.735.855.8515,868
28 Dec 20225.775.805.725.725.72154,987
23 Dec 20225.825.855.815.825.8236,446
22 Dec 20225.965.965.815.815.815,797
21 Dec 20225.915.945.855.935.9398,822
20 Dec 20225.835.905.815.885.88262,565
19 Dec 20225.995.995.875.875.87164,439
16 Dec 20225.996.025.915.915.9185,101
15 Dec 20226.176.176.036.036.0349,177
14 Dec 20226.246.276.216.266.269,051
13 Dec 20226.156.386.126.256.25116,074
12 Dec 20226.026.096.026.096.099,608
09 Dec 20226.076.096.046.076.0715,567
08 Dec 20225.966.065.946.056.0539,501
07 Dec 20225.975.975.935.935.9332,924
06 Dec 20226.076.075.965.975.9756,076
05 Dec 20226.186.186.076.076.07112,617
02 Dec 20226.216.226.106.186.18538,959
01 Dec 20226.176.246.156.226.2275,395
30 Nov 20225.995.995.915.955.9561,915
29 Nov 20226.066.065.995.995.9928,369
28 Nov 20226.076.086.036.036.03218,790
25 Nov 20226.126.126.076.096.09314,516
24 Nov 20226.116.216.106.126.121,391,553
23 Nov 20226.006.095.986.076.0737,436
22 Nov 20225.955.975.925.955.958,055
21 Nov 20225.975.985.935.935.9312,034
18 Nov 20225.996.045.986.006.001,776
17 Nov 20226.096.095.935.945.9428,083
16 Nov 20226.196.196.026.046.04240,977
15 Nov 20226.116.206.106.166.16293,537
14 Nov 20226.116.116.026.066.06178,023
11 Nov 20226.016.115.986.066.0624,948
10 Nov 20225.625.935.575.925.9257,744
09 Nov 20225.735.755.645.645.64988,523
08 Nov 20225.695.825.665.825.821,463,344
07 Nov 20225.645.715.645.675.67122,280
04 Nov 20225.695.775.615.645.6417,071
03 Nov 20225.745.775.655.705.7078,501
02 Nov 20225.945.965.845.845.8439,878
01 Nov 20226.046.055.925.935.9396,605
31 Oct 20225.976.025.966.016.0128,424
28 Oct 20225.945.985.915.975.97654,947
27 Oct 20225.966.015.926.016.01105,569
26 Oct 20225.926.025.906.026.0214,814
25 Oct 20225.765.915.755.915.917,544
24 Oct 20225.805.805.685.735.7334,894
21 Oct 20225.645.665.595.665.6638,666
20 Oct 20225.615.745.585.745.7446,609
19 Oct 20225.705.705.625.645.6435,866
18 Oct 20225.705.775.665.665.6630,924
17 Oct 20225.495.625.475.625.6274,472
14 Oct 20225.555.625.465.495.4951,566
13 Oct 20225.515.525.285.475.4784,822
12 Oct 20225.525.535.445.475.4763,775
11 Oct 20225.505.555.445.535.5322,438
10 Oct 20225.655.725.555.575.5761,095
07 Oct 20225.905.925.765.755.754,290
06 Oct 20225.965.985.905.955.9521,335
05 Oct 20225.935.945.845.855.8526,723
04 Oct 20225.815.975.815.955.9523,290
03 Oct 20225.645.715.595.715.71146,027
30 Sept 20225.636.555.635.735.7315,346
29 Sept 20225.715.715.595.615.611,340
28 Sept 20225.545.695.525.675.6733,361
27 Sept 20225.625.685.625.625.62102,665
26 Sept 20225.595.695.575.615.6151,620
23 Sept 20225.765.765.625.635.6314,313
22 Sept 20225.835.935.765.765.7643,555
21 Sept 20225.905.985.895.975.9741,118
20 Sept 20226.016.055.945.965.9625,818
16 Sept 20226.036.035.935.975.9765,809
15 Sept 20226.196.196.076.106.10131,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...