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

17,948.00

+44(+0.25%)

Updated at December 05 11:02AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,881.14	17,904	17,904	17,948.15	17,881.14	1,474
December 03, 2025	17,885	17,868	17,868	17,924	17,856	3,542
December 02, 2025	17,912	17,887	17,887	17,974	17,866	2,359
December 01, 2025	17,926	17,886	17,886	17,940.8	17,882	1,296
November 28, 2025	17,880	17,938	17,938	17,948	17,874	1,106
November 27, 2025	17,864	17,856	17,856	17,873.67	17,838	162
November 26, 2025	17,792	17,878	17,878	17,896	17,722	722
November 25, 2025	17,593.37	17,712	17,712	17,712	17,593.37	336
November 24, 2025	17,712	17,588	17,588	17,712	17,586	1,036
November 21, 2025	17,412	17,594	17,594	17,594	17,386	143
November 20, 2025	17,664	17,586	17,586	17,664	17,586	641
November 19, 2025	17,630.45	17,540	17,540	17,646	17,540	2,468
November 18, 2025	17,680	17,628	17,628	17,696	17,558	2,582
November 17, 2025	17,843.77	17,855	17,855	17,882	17,836	4,384
November 14, 2025	17,846	17,875	17,875	17,878	17,759.84	438
November 13, 2025	18,199.57	18,076	18,076	18,199.57	18,076	425
November 12, 2025	18,289.93	18,254	18,254	18,289.93	18,212	347
November 11, 2025	18,158	18,222	18,222	18,228	18,158	3,115
November 10, 2025	18,006	18,051	18,051	18,051	17,924	2,147
November 07, 2025	17,879.8	17,830	17,830	17,879.8	17,757.64	517
November 06, 2025	17,960	17,904	17,904	17,960	17,895.8	623
November 05, 2025	17,862	17,968	17,968	17,968	17,822	847
November 04, 2025	17,686	17,838	17,838	17,842	17,628	779
November 03, 2025	17,895.66	17,806	17,806	17,895.66	17,802	1,639
October 31, 2025	17,832.81	17,854	17,854	17,868	17,813.06	598
October 30, 2025	17,852	17,926	17,926	17,931.84	17,814	655
October 29, 2025	17,866.23	17,918	17,918	17,928	17,866.23	474
October 28, 2025	17,728.98	17,810	17,810	17,838	17,725.3	1,367
October 27, 2025	17,677.77	17,710	17,710	17,722	17,677.77	49
October 24, 2025	17,604	17,716	17,716	17,716	17,576	670
October 23, 2025	17,548	17,580	17,580	17,596	17,498	30
October 22, 2025	17,374.72	17,472	17,472	17,500	17,374.72	114
October 21, 2025	17,319.6	17,292	17,292	17,324	17,262	1,236
October 20, 2025	17,254.84	17,280	17,280	17,280	17,254.84	262
October 17, 2025	17,092.38	17,172	17,172	17,218.13	17,082	1,523
October 16, 2025	17,280	17,310	17,310	17,310	17,242.63	168
October 15, 2025	17,333.48	17,303	17,303	17,337.37	17,226	161
October 14, 2025	17,278.29	17,331	17,331	17,346	17,255.5	310
October 13, 2025	17,316	17,321	17,321	17,338	17,290	2,271
October 10, 2025	17,426	17,291	17,291	17,435.96	17,291	560
October 09, 2025	17,452	17,453	17,453	17,486	17,436.93	496
October 08, 2025	17,496.29	17,531	17,531	17,562	17,484	31
October 07, 2025	17,424	17,396	17,396	17,424	17,382	578
October 06, 2025	17,384	17,378	17,378	17,445.5	17,370.01	594
October 03, 2025	17,402	17,398	17,398	17,402	17,374	765
October 02, 2025	17,330	17,282	17,282	17,338	17,282	537
October 01, 2025	17,166	17,336	17,336	17,336	17,166	2,535
September 30, 2025	17,018	17,140	17,140	17,140	17,018	166
September 29, 2025	17,053.1	17,050	17,050	17,138	17,042	770
September 26, 2025	16,956.11	17,016	17,016	17,022	16,956.11	93
September 25, 2025	16,910	16,896	16,896	16,926	16,872.5	463
September 24, 2025	16,866	16,953	16,953	16,953	16,830	48
September 23, 2025	16,946	16,911	16,911	16,946	16,911	128
September 22, 2025	16,908	16,920	16,920	16,920	16,908	34
September 19, 2025	16,927.38	16,894	16,894	16,930	16,888	935
September 18, 2025	16,958	16,920	16,920	16,958	16,903.78	9,426
September 17, 2025	16,878	16,884	16,884	16,948	16,878	41
September 16, 2025	17,010	16,878	16,878	17,010	16,878	157
September 15, 2025	17,072	17,015	17,015	17,072	17,008	148
September 12, 2025	17,120	17,044	17,044	17,132	17,044	94