UK markets closed

iShares Digital Security UCITS ETF (LOCK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.67+0.05 (+0.94%)
At close: 04:08PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20225.625.685.625.675.6772,567
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
14 Sept 20226.206.206.146.146.1420,481
13 Sept 20226.436.466.196.186.186,955
12 Sept 20226.366.416.356.396.3955,390
09 Sept 20226.236.306.186.296.2927,673
08 Sept 20226.066.156.016.156.1553,905
07 Sept 20225.996.035.986.026.0210,974
06 Sept 20226.106.115.996.046.0495,128
05 Sept 20226.066.096.036.076.0713,665
02 Sept 20226.106.156.076.156.1531,968
01 Sept 20226.176.206.036.026.0268,067
31 Aug 20226.346.386.306.266.268,874
30 Aug 20226.346.406.286.306.3069,953
26 Aug 20226.546.586.436.426.4213,471
25 Aug 20226.486.546.486.496.4944,656
24 Aug 20226.396.416.376.466.4614,671
23 Aug 20226.356.446.356.426.4272,335
22 Aug 20226.486.516.376.376.3730,284
19 Aug 20226.626.626.496.496.4974,202
18 Aug 20226.636.676.626.676.6724,457
17 Aug 20226.706.736.626.626.6226,177
16 Aug 20226.736.756.666.706.70436,477
15 Aug 20226.736.736.666.696.6916,565
12 Aug 20226.646.706.646.686.6814,656
11 Aug 20226.756.786.706.706.70185,236
10 Aug 20226.476.726.476.726.7254,925
09 Aug 20226.636.636.496.506.5036,568
08 Aug 20226.566.656.566.626.6220,451
05 Aug 20226.556.556.426.486.48479,926
04 Aug 20226.516.576.466.466.4693,892
03 Aug 20226.336.476.336.486.485,898
02 Aug 20226.346.356.306.356.351,077,606
01 Aug 20226.326.386.316.366.3624,818
29 Jul 20226.306.366.276.276.2710,643
28 Jul 20226.206.276.166.266.266,278
27 Jul 20226.056.126.056.106.10203,032
26 Jul 20226.196.196.076.076.0712,028
25 Jul 20226.226.286.206.206.2024,624
22 Jul 20226.306.396.276.276.2718,618
21 Jul 20226.236.276.216.276.2770,832
20 Jul 20226.116.216.096.216.2135,533
19 Jul 20225.976.075.966.076.0759,481
18 Jul 20225.996.045.996.036.0328,314
15 Jul 20225.825.935.825.935.93123,314
14 Jul 20225.915.915.785.835.83515,912
13 Jul 20226.006.005.845.945.948,132
12 Jul 20226.056.155.996.046.04109,989
11 Jul 20226.166.196.076.136.13144,982
08 Jul 20226.196.276.186.276.276,331
07 Jul 20226.106.206.106.206.2040,979
06 Jul 20226.076.096.046.056.0523,870
05 Jul 20225.986.005.865.925.92257,909
04 Jul 20225.995.995.945.955.9569,196
01 Jul 20225.845.975.845.945.9470,788
30 Jun 20225.915.935.825.915.91170,391
29 Jun 20226.016.045.955.975.9757,523
28 Jun 20226.206.246.126.106.1097,589
27 Jun 20226.226.266.136.226.2271,150
24 Jun 20226.046.186.046.156.1573,762
23 Jun 20225.855.965.846.006.008,016
22 Jun 20225.775.935.765.935.9337,992
21 Jun 20225.845.935.845.925.92209,616
20 Jun 20225.795.805.765.815.8112,942
17 Jun 20225.715.775.665.745.743,062,630
16 Jun 20225.865.865.675.715.7149,504
15 Jun 20225.825.875.815.875.8713,370
14 Jun 20225.915.955.825.815.8158,652
13 Jun 20226.016.015.845.855.85126,893
10 Jun 20226.296.296.106.116.1182,452
09 Jun 20226.426.476.386.396.3951,244
08 Jun 20226.476.486.426.466.4687,238
07 Jun 20226.386.466.346.436.43135,731
06 Jun 20226.456.516.436.436.4362,128
01 Jun 20226.396.466.336.336.33106,410
31 May 20226.516.516.376.396.39160,342
30 May 20226.536.576.526.546.5444,410
27 May 20226.356.436.326.426.42122,353
26 May 20226.186.306.186.316.3112,118
25 May 20226.186.196.096.166.1673,432
24 May 20226.176.206.096.126.12113,441
23 May 20226.256.256.186.226.22100,399
20 May 20226.146.226.096.106.1025,334
19 May 20226.036.125.946.106.1052,682
18 May 20226.236.236.126.126.1260,959
17 May 20226.176.246.146.216.21354,273
16 May 20226.186.226.146.146.14169,181
13 May 20226.076.226.066.206.20248,018
12 May 20225.956.095.916.056.05168,952
11 May 20226.096.176.026.136.13134,137
10 May 20226.086.145.965.975.97149,433
09 May 20226.246.266.056.056.05100,147
06 May 20226.416.436.256.366.36209,059
05 May 20226.736.766.456.456.4550,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...