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
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
September 11, 2025	17,002	17,060	17,060	17,060	17,002	333
September 10, 2025	17,010	16,938	16,938	17,021.5	16,938	511
September 09, 2025	16,942.7	16,964	16,964	16,964	16,936	47
September 08, 2025	16,924	16,947	16,947	16,947	16,880	25
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

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