iShares VII PLC - iShares MSCI UK Small Cap UCITS ETF GBP (Acc) - CUKS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25,254.58	25,342.5	25,342.5	25,445.4	25,090.6	2,088
October 16, 2025	25,587.34	25,642.5	25,642.5	25,642.5	25,563.54	1,200
October 15, 2025	25,775	25,682.5	25,682.5	25,870.1	25,635	541
October 14, 2025	25,615	25,700	25,700	25,700	25,565.64	784
October 13, 2025	25,430.95	25,747.5	25,747.5	25,747.5	25,430.95	5,436
October 10, 2025	25,555	25,392.5	25,392.5	25,614.6	25,356.02	266
October 09, 2025	25,733.63	25,682.5	25,682.5	25,745.76	25,625	295
October 08, 2025	25,750	25,627.5	25,627.5	25,750	25,501.72	399
October 07, 2025	25,760	25,607.5	25,607.5	25,760	25,607.5	255
October 06, 2025	25,716.8	25,650	25,650	25,813.07	25,649.8	848
October 03, 2025	25,640	25,790	25,790	25,845.22	25,640	446
October 02, 2025	25,670	25,592.5	25,592.5	25,712.85	25,493.79	403
October 01, 2025	25,660	25,625	25,625	25,660	25,435.27	428
September 30, 2025	25,367.3	25,560	25,560	25,560	25,366.24	1,104
September 29, 2025	25,160.1	25,332.5	25,332.5	25,332.5	25,160.1	587
September 26, 2025	25,038.34	25,090	25,090	25,090	25,038.34	220
September 25, 2025	25,070	24,940	24,940	25,070	24,895	566
September 24, 2025	25,100	25,112.5	25,112.5	25,112.5	25,100	426
September 23, 2025	25,257.21	25,185	25,185	25,270.86	25,174.59	618
September 22, 2025	24,995.24	25,045	25,045	25,072.6	24,995.24	2,481
September 19, 2025	25,198.87	24,965	24,965	25,198.87	24,935.9	2,022
September 18, 2025	25,035.9	25,080	25,080	25,085	25,030	904
September 17, 2025	24,845	24,895	24,895	25,010.98	24,845	1,185
September 16, 2025	25,052.8	24,820	24,820	25,052.8	24,820	147
September 15, 2025	24,760	24,960	24,960	25,106.61	24,760	867
September 12, 2025	25,016.75	24,927.5	24,927.5	25,038.15	24,927.5	801
September 11, 2025	24,799.25	24,962.5	24,962.5	24,981.42	24,799.25	1,038
September 10, 2025	24,886.38	24,782.5	24,782.5	24,886.38	24,781.42	2,069
September 09, 2025	25,079.39	24,880	24,880	25,079.39	24,860	176
September 08, 2025	24,944.22	24,990	24,990	24,990	24,915.7	69
September 05, 2025	24,757.9	24,735	24,735	24,875	24,703.19	106
September 04, 2025	24,551.18	24,640	24,640	24,650	24,551.18	1,390
September 03, 2025	24,395	24,470	24,470	24,510	24,360	1,809
September 02, 2025	24,701.3	24,307.5	24,307.5	24,701.3	24,279.79	548
September 01, 2025	24,864.68	24,765	24,765	24,912.73	24,765	3,266
August 29, 2025	25,056.4	24,790	24,790	25,056.4	24,790	468
August 28, 2025	25,026.8	24,982.5	24,982.5	25,114.13	24,868.37	365
August 27, 2025	25,117.75	25,050	25,050	25,117.75	24,967.81	1,162
August 26, 2025	25,120	25,135	25,135	25,238.52	25,059.42	331
August 22, 2025	25,135	25,342.5	25,342.5	25,360	25,032.34	219
August 21, 2025	25,135	25,055	25,055	25,135	25,029.3	73
August 20, 2025	24,953.24	25,082.2	25,082.2	25,082.2	24,953.24	551
August 19, 2025	25,037.13	25,070	25,070	25,070	25,037.13	81
August 18, 2025	25,087.97	24,930	24,930	25,087.97	24,893.11	112
August 15, 2025	25,109.74	24,920	24,920	25,134.51	24,920	295
August 14, 2025	25,060.75	24,995	24,995	25,060.75	24,995	104
August 13, 2025	25,200	25,110	25,110	25,200	24,985	336
August 12, 2025	25,107.37	25,120	25,120	25,120	25,041.56	156
August 11, 2025	25,185	25,127.5	25,127.5	25,249.87	25,115.53	148
August 08, 2025	25,420	25,135	25,135	25,420	25,135	512
August 07, 2025	25,300	25,240	25,240	25,330	25,210	760
August 06, 2025	25,369.26	25,240	25,240	25,369.26	25,215.35	587
August 05, 2025	25,200	25,182.5	25,182.5	25,287.92	25,160	2,203
August 04, 2025	25,063.83	25,152.5	25,152.5	25,157.6	25,007.8	1,151
August 01, 2025	25,109	24,965	24,965	25,145	24,853.96	8,993
July 31, 2025	25,204.13	25,290	25,290	25,300	25,125.1	692
July 30, 2025	25,077.86	24,992.5	24,992.5	25,077.86	24,992.5	58
July 29, 2025	25,190.99	24,985	24,985	25,195	24,985	4,009
July 28, 2025	25,535	25,197.5	25,197.5	25,535	25,180	2,794
July 25, 2025	25,590	25,392.5	25,392.5	25,590	25,317.69	537

iShares VII PLC - iShares MSCI UK Small Cap UCITS ETF GBP (Acc) (CUKS.L) LSE