Trending Tickers

Investor updates on the companies which are headlining the news

iShares Digital Security UCITS ETF (LOCK.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

6.77

-0.19

(-2.68%)

At close: 04:20PM BST

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	0.00	0.00	0.00	6.77	6.77	121,664
20 Sept 2023	6.89	6.96	6.89	6.95	6.95	46,602
19 Sept 2023	6.95	6.96	6.89	6.90	6.90	65,070
18 Sept 2023	6.98	6.98	6.94	6.95	6.95	17,869
15 Sept 2023	7.05	7.06	6.96	6.96	6.96	90,671
14 Sept 2023	7.02	7.06	7.01	7.04	7.04	31,412
13 Sept 2023	7.04	7.04	6.96	6.99	6.99	186,733
12 Sept 2023	7.09	7.11	7.05	7.04	7.04	60,940
11 Sept 2023	7.07	7.10	7.03	7.09	7.09	127,482
08 Sept 2023	7.04	7.07	7.01	7.03	7.03	72,563
07 Sept 2023	7.07	7.09	7.02	7.04	7.04	26,295
06 Sept 2023	7.06	7.14	7.06	7.10	7.10	41,788
05 Sept 2023	7.10	7.12	7.07	7.12	7.12	38,395
04 Sept 2023	7.13	7.15	7.11	7.11	7.11	14,485
01 Sept 2023	7.10	7.17	7.10	7.14	7.14	471,726
31 Aug 2023	7.01	7.11	7.00	7.09	7.09	1,111,046
30 Aug 2023	6.95	6.95	6.92	6.97	6.97	3,673
29 Aug 2023	6.91	6.96	6.84	6.96	6.96	112,178
25 Aug 2023	6.77	6.81	6.76	6.79	6.79	17,368
24 Aug 2023	6.95	6.97	6.81	6.81	6.81	14,633
23 Aug 2023	6.82	6.87	6.79	6.87	6.87	1,281,229
22 Aug 2023	6.78	6.80	6.76	6.78	6.78	30,349
21 Aug 2023	6.73	6.76	6.67	6.71	6.71	37,671
18 Aug 2023	6.62	6.66	6.58	6.65	6.65	115,859
17 Aug 2023	6.72	6.74	6.68	6.67	6.67	26,605
16 Aug 2023	6.79	6.81	6.74	6.75	6.75	47,773
15 Aug 2023	6.82	6.84	6.77	6.80	6.80	29,830
14 Aug 2023	6.83	6.83	6.78	6.82	6.82	24,510
11 Aug 2023	6.79	6.81	6.76	6.77	6.77	15,772
10 Aug 2023	6.78	6.86	6.76	6.81	6.81	9,975
09 Aug 2023	6.78	6.78	6.70	6.70	6.70	82,886
08 Aug 2023	6.80	6.82	6.68	6.69	6.69	76,000
07 Aug 2023	6.85	6.87	6.79	6.78	6.78	38,611
04 Aug 2023	6.86	6.88	6.81	6.88	6.88	88,924
03 Aug 2023	6.84	6.85	6.80	6.84	6.84	19,201
02 Aug 2023	7.03	7.03	6.88	6.89	6.89	11,356
01 Aug 2023	7.06	7.06	7.02	7.03	7.03	27,461
31 Jul 2023	6.98	7.02	6.93	7.01	7.01	32,492
28 Jul 2023	6.96	6.99	6.89	6.94	6.94	36,840
27 Jul 2023	6.96	7.03	6.96	6.99	6.99	54,766
26 Jul 2023	7.02	7.02	6.95	6.95	6.95	14,292
25 Jul 2023	6.92	6.96	6.90	6.95	6.95	13,877
24 Jul 2023	6.88	6.92	6.88	6.88	6.88	16,895
21 Jul 2023	6.92	6.94	6.90	6.92	6.92	49,266
20 Jul 2023	7.03	7.04	6.92	6.95	6.95	5,142
19 Jul 2023	7.03	7.08	7.01	7.09	7.09	154,954
18 Jul 2023	6.97	7.01	6.97	7.00	7.00	6,766
17 Jul 2023	6.90	6.98	6.89	6.97	6.97	43,841
14 Jul 2023	6.98	6.98	6.91	6.93	6.93	163,316
13 Jul 2023	6.88	6.98	6.88	6.97	6.97	92,922
12 Jul 2023	6.85	6.93	6.84	6.86	6.86	89,289
11 Jul 2023	6.84	6.84	6.76	6.79	6.79	24,244
10 Jul 2023	6.61	6.74	6.60	6.74	6.74	114,963
07 Jul 2023	6.62	6.70	6.62	6.69	6.69	212,234
06 Jul 2023	6.69	6.71	6.58	6.60	6.60	121,063
05 Jul 2023	6.73	6.75	6.72	6.71	6.71	4,768
04 Jul 2023	6.80	6.80	6.77	6.77	6.77	52,148
03 Jul 2023	6.79	6.79	6.76	6.76	6.76	18,913
30 Jun 2023	6.72	6.82	6.72	6.80	6.80	69,020
29 Jun 2023	6.69	6.71	6.67	6.71	6.71	106,250
28 Jun 2023	6.61	6.68	6.61	6.67	6.67	94,288
27 Jun 2023	6.62	6.62	6.56	6.59	6.59	223,800
26 Jun 2023	6.57	6.62	6.55	6.58	6.58	12,286
23 Jun 2023	6.66	6.66	6.58	6.57	6.57	40,461
22 Jun 2023	6.69	6.69	6.50	6.67	6.67	207,928
21 Jun 2023	6.78	6.79	6.68	6.69	6.69	49,916
20 Jun 2023	6.86	6.88	6.78	6.77	6.77	42,388
19 Jun 2023	6.93	6.93	6.86	6.86	6.86	42,623
16 Jun 2023	6.92	6.97	6.89	6.89	6.89	88,440
15 Jun 2023	6.87	6.88	6.82	6.88	6.88	142,842
14 Jun 2023	6.88	6.91	6.87	6.90	6.90	41,208
13 Jun 2023	6.85	6.89	6.84	6.88	6.88	45,721
12 Jun 2023	6.71	6.75	6.71	6.74	6.74	78,592
09 Jun 2023	6.66	6.75	6.66	6.68	6.68	31,064
08 Jun 2023	6.66	6.68	6.63	6.68	6.68	75,868
07 Jun 2023	6.73	6.76	6.69	6.71	6.71	26,881
06 Jun 2023	6.71	6.74	6.69	6.73	6.73	36,447
05 Jun 2023	6.73	6.75	6.66	6.69	6.69	40,198
02 Jun 2023	6.70	6.74	6.68	6.74	6.74	123,481
01 Jun 2023	6.60	6.65	6.58	6.65	6.65	137,560
31 May 2023	6.55	6.62	6.55	6.58	6.58	127,511
30 May 2023	6.59	6.65	6.56	6.59	6.59	127,642
26 May 2023	6.45	6.60	6.45	6.59	6.59	31,451
25 May 2023	6.39	6.44	6.39	6.41	6.41	217,016
24 May 2023	6.42	6.42	6.34	6.34	6.34	27,266
23 May 2023	6.47	6.48	6.43	6.48	6.48	9,272
22 May 2023	6.41	6.46	6.40	6.47	6.47	134,400
19 May 2023	6.41	6.44	6.41	6.42	6.42	342,722
18 May 2023	6.37	6.39	6.36	6.39	6.39	7,536
17 May 2023	6.29	6.33	6.28	6.33	6.33	49,956
16 May 2023	6.33	6.35	6.30	6.31	6.31	94,886
15 May 2023	6.29	6.30	6.28	6.31	6.31	22,295
12 May 2023	6.27	6.29	6.24	6.24	6.24	103,253
11 May 2023	6.30	6.32	6.25	6.25	6.25	55,493
10 May 2023	6.21	6.30	6.18	6.29	6.29	25,180
09 May 2023	6.22	6.24	6.18	6.21	6.21	165,659
05 May 2023	6.08	6.15	6.07	6.14	6.14	3,544
04 May 2023	6.08	6.08	6.01	6.07	6.07	83,069
03 May 2023	6.04	6.06	6.04	6.05	6.05	89,668
02 May 2023	6.15	6.17	6.04	6.03	6.03	92,350
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,256.95-314.08(-0.96%)

HANG SENG17,673.94+18.53(+0.10%)

CRUDE OIL89.96+0.33(+0.37%)

GOLD FUTURES1,943.60+4.00(+0.21%)

DOW34,070.42-370.46(-1.08%)

Bitcoin GBP21,679.59-351.80(-1.60%)

Trending Tickers

iShares Digital Security UCITS ETF (LOCK.L)

NIKKEI 225
32,256.95
-314.08(-0.96%)

HANG SENG
17,673.94
+18.53(+0.10%)

CRUDE OIL
89.96
+0.33(+0.37%)

GOLD FUTURES
1,943.60
+4.00(+0.21%)

DOW
34,070.42
-370.46(-1.08%)

Bitcoin GBP
21,679.59
-351.80(-1.60%)