iShares VII PLC - iShares MSCI UK UCITS ETF GBP (Acc) - CSUK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16,946.6	16,902	16,946	16,973.53	16,902	56
September 04, 2025	16,864	16,934	16,934	16,950	16,856.26	776
September 03, 2025	16,792	16,851	16,851	16,851	16,792	236
September 02, 2025	16,856.29	16,752	16,752	16,856.29	16,752	281
September 01, 2025	16,868	16,865	16,865	16,878	16,846.07	1,844
August 29, 2025	16,858.26	16,848	16,848	16,914	16,848	482
August 28, 2025	16,991.65	16,925	16,925	16,991.65	16,900	116
August 27, 2025	17,014	16,978	16,978	17,040	16,936	660
August 26, 2025	17,052	16,979	16,979	17,052	16,976	540
August 22, 2025	17,071.8	17,110	17,110	17,110	17,071.8	263
August 21, 2025	17,020	17,082	17,082	17,082	17,020	42
August 20, 2025	16,974	17,048	17,048	17,062	16,974	165
August 19, 2025	16,793.61	16,845	16,845	16,845	16,793.61	605
August 18, 2025	16,730	16,768	16,768	16,768	16,730	146
August 15, 2025	16,887.78	16,756	16,756	16,892	16,756	995
August 14, 2025	16,755.72	16,814	16,814	16,814	16,755.72	1,330
August 13, 2025	16,744	16,739	16,739	16,744	16,710	533
August 12, 2025	16,726	16,698	16,698	16,726	16,650	331
August 11, 2025	16,618	16,650	16,650	16,656	16,618	194
August 08, 2025	16,626	16,586	16,586	16,626	16,582	74
August 07, 2025	16,674	16,595	16,595	16,674	16,595	1,087
August 06, 2025	16,676	16,683	16,683	16,698	16,671.32	728
August 05, 2025	16,695.44	16,631	16,631	16,700	16,620	311
August 04, 2025	16,652	16,612	16,612	16,652	16,548	2,458
August 01, 2025	16,506	16,502	16,502	16,530	16,457.97	1,774
July 31, 2025	16,606	16,618	16,618	16,708	16,602	1,498
July 30, 2025	16,634	16,612	16,612	16,634	16,612	14
July 29, 2025	16,522	16,624	16,624	16,664	16,522	17
July 28, 2025	16,594	16,516	16,516	16,603.74	16,480.37	1,590
July 25, 2025	16,571.64	16,584	16,584	16,586	16,555.15	483
July 24, 2025	16,544	16,622	16,622	16,650	16,544	547
July 23, 2025	16,480	16,476	16,476	16,524	16,476	423
July 22, 2025	16,396	16,401	16,401	16,436	16,364	2,696
July 21, 2025	16,353.5	16,368	16,368	16,378	16,324	2,382
July 18, 2025	16,322	16,340	16,340	16,358	16,322	323
July 17, 2025	16,280	16,328	16,328	16,328	16,280	186
July 16, 2025	16,240	16,278	16,278	16,294	16,236	931
July 15, 2025	16,380	16,270	16,270	16,382	16,270	140
July 14, 2025	16,278	16,368	16,368	16,368	16,278	407
July 11, 2025	16,318	16,251	16,251	16,318	16,244	21,703
July 10, 2025	16,298	16,336	16,336	16,336	16,276	345
July 09, 2025	16,160.88	16,132	16,132	16,160.88	16,106	2,440
July 08, 2025	16,031.69	16,118	16,118	16,118	16,024.2	723
July 07, 2025	16,036	16,008	16,008	16,046.43	16,008	200
July 04, 2025	16,004.9	16,048	16,048	16,060	15,997.1	148
July 03, 2025	16,022.1	16,049	16,049	16,049	16,022.1	331
July 02, 2025	16,034	15,966	15,966	16,034	15,908	453
July 01, 2025	15,980	15,976	15,976	15,980	15,886	290
June 30, 2025	15,979.78	15,938	15,938	15,984	15,938	561
June 27, 2025	15,944	16,006	16,006	16,006	15,940	936
June 26, 2025	15,864.22	15,894	15,894	15,916	15,864	758
June 25, 2025	15,938	15,850	15,850	15,938	15,840	476
June 24, 2025	15,999.72	15,942	15,942	16,010	15,925.11	363
June 23, 2025	16,014	15,952	15,952	16,014	15,930	849
June 20, 2025	16,068.89	15,970	15,970	16,102	15,970	332
June 19, 2025	16,046	16,014	16,014	16,088	16,014	1,213
June 18, 2025	16,106.67	16,089	16,089	16,106.67	16,089	412
June 17, 2025	16,079.69	16,068	16,068	16,099.78	16,068	1,165
June 16, 2025	16,159.2	16,158	16,158	16,196	16,158	2,941
June 13, 2025	16,092	16,099	16,099	16,172	16,090	232

iShares VII PLC - iShares MSCI UK UCITS ETF GBP (Acc) (CSUK.L) LSE