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

18,918.00

+149(+0.79%)

Updated at January 15 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	18,902	18,918	18,918	18,920	18,881	393
January 14, 2026	18,740.62	18,762	18,762	18,784	18,740.62	753
January 13, 2026	18,716	18,700	18,700	18,722.3	18,634	352
January 12, 2026	18,644	18,700	18,700	18,724	18,632	547
January 09, 2026	18,598	18,666	18,666	18,688	18,598	339
January 08, 2026	18,494	18,528	18,528	18,562	18,490.06	184
January 07, 2026	18,642	18,557	18,557	18,662	18,510	383
January 06, 2026	18,554	18,705	18,705	18,752.14	18,554	254
January 05, 2026	18,532.28	18,492	18,492	18,548	18,374	4,638
January 02, 2026	18,502	18,426	18,426	18,536	18,388	513
December 31, 2025	18,326	18,292	18,292	18,326	18,292	11
December 30, 2025	18,242	18,374	18,374	18,374	18,242	437
December 29, 2025	18,188	18,230	18,230	18,236	18,188	1,300
December 24, 2025	18,258	18,172	18,172	18,260	18,172	82
December 23, 2025	18,164.09	18,230	18,230	18,260	18,160	1,412
December 22, 2025	18,193.81	18,182	18,182	18,196	18,129.25	435
December 19, 2025	18,154.26	18,238	18,238	18,238	18,116	2,533
December 18, 2025	18,006	18,122	18,122	18,136.8	17,976	189
December 17, 2025	18,005.3	18,013	18,013	18,150	18,005.3	460
December 16, 2025	17,946	17,822	17,822	17,946	17,784	995
December 15, 2025	17,924	17,978	17,978	17,992	17,924	717
December 12, 2025	17,962	17,794	17,794	17,962	17,790	846
December 11, 2025	17,722	17,861	17,861	17,861	17,710	1,523
December 10, 2025	17,766	17,808	17,808	17,852	17,766	350
December 09, 2025	17,749.51	17,766	17,766	17,830	17,744	494
December 08, 2025	17,834	17,780	17,780	17,848	17,760	3,013
December 05, 2025	17,944	17,838	17,838	17,952	17,838	352
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