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
February 20, 2026	19,783.15	19,803	19,803	19,844	19,783.15	2,258
February 19, 2026	19,762	19,705	19,705	19,762	19,642	544
February 18, 2026	19,528	19,776	19,776	19,824	19,528	3,015
February 17, 2026	19,472	19,504	19,504	19,504	19,410	270
February 16, 2026	19,349.52	19,367	19,367	19,387.58	19,328.41	790
February 13, 2026	19,268	19,304	19,304	19,312	19,182	124
February 12, 2026	19,382	19,218	19,218	19,392.47	19,218	336
February 11, 2026	19,202.4	19,352	19,352	19,404	19,202.4	313
February 10, 2026	19,171.1	19,128	19,128	19,171.1	19,082	718
February 09, 2026	19,224	19,200	19,200	19,224	19,070	328
February 06, 2026	18,942	19,184	19,184	19,184	18,942	905
February 05, 2026	19,176	19,030	19,030	19,182	19,030	1,318
February 04, 2026	19,089.93	19,248	19,248	19,370	19,089.93	385
February 03, 2026	19,052	19,048	19,048	19,128.87	18,884	765
February 02, 2026	18,717.8	19,085	19,085	19,086	18,717.8	614
January 30, 2026	18,818	18,842	18,842	18,880	18,818	891
January 29, 2026	18,858.92	18,758	18,758	18,946	18,758	294
January 28, 2026	18,844	18,724	18,724	18,870	18,724	470
January 27, 2026	18,860	18,832	18,832	18,890	18,784	121
January 26, 2026	18,734	18,732	18,732	18,800	18,716	2,502
January 23, 2026	18,780	18,734	18,734	18,780	18,692	1,479
January 22, 2026	18,853.52	18,708	18,708	18,853.52	18,708	145
January 21, 2026	18,684	18,698	18,698	18,746	18,629.9	258
January 20, 2026	18,609.34	18,676	18,676	18,676	18,600	302
January 19, 2026	18,804	18,806	18,806	18,884.76	18,798	504
January 16, 2026	18,883.62	18,886	18,886	18,936	18,848	352
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

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