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
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
June 12, 2025	16,128	16,171	16,171	16,182	16,128	652
June 11, 2025	16,162.71	16,152	16,152	16,162.71	16,101.56	533
June 10, 2025	16,158	16,112	16,112	16,178	16,112	1,747
June 09, 2025	16,079.3	16,082	16,082	16,103.11	16,036	2,630
June 06, 2025	16,069.11	16,094	16,094	16,110	16,054	355
June 05, 2025	16,026	16,055	16,055	16,055	16,012	252
June 04, 2025	16,024	16,028	16,028	16,050	16,022	64
June 03, 2025	15,912.66	15,992	15,992	16,004	15,912.66	1,188
June 02, 2025	16,004	15,932	15,932	16,004	15,932	266
May 30, 2025	16,012	15,986	15,986	16,018	15,956	314
May 29, 2025	15,906	15,890	15,890	15,926	15,861.4	402
May 28, 2025	15,936.21	15,874	15,874	15,936.21	15,874	38
May 27, 2025	16,078	15,994	15,994	16,078	15,984	2,255

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