UK markets closed

iShares Digital Security UCITS ETF (LOCK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.65+0.12 (+1.57%)
At close: 04:21PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.617.687.617.657.6565,972
25 Apr 20247.647.647.507.537.53267,667
24 Apr 20247.627.677.617.627.6271,770
23 Apr 20247.497.627.497.627.6290,402
22 Apr 20247.457.477.407.417.4128,325
19 Apr 20247.447.467.397.427.4225,570
18 Apr 20247.517.517.457.517.5125,336
17 Apr 20247.537.577.487.497.4954,174
16 Apr 20247.507.547.497.537.5341,210
15 Apr 20247.757.787.667.677.67408,411
12 Apr 20247.867.927.767.777.7756,785
11 Apr 20247.857.897.807.837.8387,426
10 Apr 20247.988.007.817.847.8479,400
09 Apr 20247.947.977.917.917.9158,012
08 Apr 20247.867.947.867.927.9265,426
05 Apr 20247.837.877.817.877.8731,217
04 Apr 20247.927.987.907.967.9679,526
03 Apr 20247.847.927.847.927.9215,104
02 Apr 20247.987.987.837.857.85114,475
28 Mar 20247.988.047.948.038.0357,705
27 Mar 20248.038.037.947.967.96164,789
26 Mar 20247.998.027.988.018.0140,311
25 Mar 20248.018.027.988.008.0047,517
22 Mar 20248.108.108.018.018.0140,425
21 Mar 20248.138.138.098.108.1086,842
20 Mar 20247.978.007.967.967.96136,475
19 Mar 20248.028.027.907.967.9619,729
18 Mar 20247.998.037.978.018.01103,158
15 Mar 20248.078.097.977.967.9646,293
14 Mar 20248.178.178.058.068.06105,765
13 Mar 20248.128.168.128.158.1575,731
12 Mar 20248.158.178.098.138.1344,972
11 Mar 20248.148.158.058.108.10114,764
08 Mar 20248.188.248.148.168.16132,989
07 Mar 20248.118.198.118.168.1682,715
06 Mar 20248.128.258.128.188.18117,507
05 Mar 20248.228.248.028.068.06339,873
04 Mar 20248.218.238.198.218.2142,559
01 Mar 20248.198.208.148.198.191,044,729
29 Feb 20248.088.208.088.138.1372,905
28 Feb 20248.058.068.008.048.0475,761
27 Feb 20248.058.118.048.088.08117,123
26 Feb 20247.978.077.978.068.06139,742
23 Feb 20247.968.007.947.987.98128,399
22 Feb 20247.937.977.917.957.95145,585
21 Feb 20247.957.957.757.777.7787,027
20 Feb 20248.158.157.978.008.00120,706
19 Feb 20248.148.158.128.138.13129,260
16 Feb 20248.208.248.118.198.19113,386
15 Feb 20248.168.238.168.178.17119,859
14 Feb 20248.088.178.078.168.16151,224
13 Feb 20248.308.307.998.118.1157,749
12 Feb 20248.298.338.278.318.3170,261
09 Feb 20248.218.308.218.268.2666,852
08 Feb 20248.088.148.038.128.1232,998
07 Feb 20248.028.077.998.058.0542,507
06 Feb 20247.987.997.927.987.9864,228
05 Feb 20248.008.027.867.907.9065,133
02 Feb 20248.058.057.947.997.99148,485
01 Feb 20247.907.957.887.887.8827,622
31 Jan 20247.948.017.907.907.9034,635
30 Jan 20248.008.037.977.987.9895,479
29 Jan 20247.917.967.907.957.9525,021
26 Jan 20247.897.957.867.947.9453,515
25 Jan 20247.917.977.897.957.9588,088
24 Jan 20248.008.007.947.977.9789,287
23 Jan 20248.008.007.917.907.9057,135
22 Jan 20247.847.967.847.957.9567,853
19 Jan 20247.777.797.747.747.74277,838
18 Jan 20247.697.747.667.737.7340,137
17 Jan 20247.677.707.607.647.64120,452
16 Jan 20247.717.767.697.747.74167,982
15 Jan 20247.787.817.757.787.7851,278
12 Jan 20247.737.827.727.777.7777,918
11 Jan 20247.707.767.677.677.6737,854
10 Jan 20247.617.677.607.657.6589,252
09 Jan 20247.567.617.537.607.6047,683
08 Jan 20247.377.527.357.527.5237,865
05 Jan 20247.407.457.357.427.4224,310
04 Jan 20247.487.487.417.457.4515,858
03 Jan 20247.617.617.497.497.49191,173
02 Jan 20247.807.807.567.607.6050,607
29 Dec 20237.827.847.807.807.8029,403
28 Dec 20237.797.887.787.807.8028,134
27 Dec 20237.827.827.777.787.7846,648
22 Dec 20237.647.697.647.687.6829,742
21 Dec 20237.667.677.637.647.6456,193
20 Dec 20237.727.737.697.717.7129,114
19 Dec 20237.647.727.647.707.7027,260
18 Dec 20237.657.667.627.647.64471,213
15 Dec 20237.647.677.617.667.66147,920
14 Dec 20237.627.687.597.627.62106,778
13 Dec 20237.447.497.437.427.4215,416
12 Dec 20237.427.467.397.437.4316,253
11 Dec 20237.367.417.357.397.3942,068
08 Dec 20237.327.367.287.337.3350,190
07 Dec 20237.317.327.287.307.3046,596
06 Dec 20237.387.417.347.367.3651,062
05 Dec 20237.307.337.297.317.3155,062
04 Dec 20237.317.357.287.297.29111,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...