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
December 04, 2025	25,709.9	25,790	25,790	25,790	25,709.9	389
December 03, 2025	25,618.48	25,590	25,590	25,626.52	25,534.4	644
December 02, 2025	25,720	25,720	25,720	25,736.97	25,589.4	84
December 01, 2025	25,640	25,640	25,640	25,739.35	25,569.98	596
November 28, 2025	25,805	25,845	25,845	25,845	25,755.2	118
November 27, 2025	25,636.54	25,715	25,715	25,715	25,624.4	391
November 26, 2025	25,265	25,517.5	25,517.5	25,528.63	25,161	569
November 25, 2025	25,009.4	25,265	25,265	25,280	25,009.4	449
November 24, 2025	25,115	25,012.5	25,012.5	25,115	24,996.17	58
November 21, 2025	24,728.44	24,892.5	24,892.5	24,923.84	24,728.44	512
November 20, 2025	25,065	24,887.5	24,887.5	25,065	24,859.27	125,322
November 19, 2025	24,915	24,890	24,890	24,990	24,885.14	643
November 18, 2025	24,933.95	24,865	24,865	24,964.6	24,835.81	605
November 17, 2025	25,368.28	25,172.5	25,172.5	25,386.23	25,140.25	1,504
November 14, 2025	25,257.61	25,357.5	25,357.5	25,357.5	25,111.04	487
November 13, 2025	25,785.95	25,640	25,640	25,992.89	25,640	575
November 12, 2025	25,665	25,670	25,670	25,770.92	25,665	302
November 11, 2025	25,700	25,727.5	25,727.5	25,727.5	25,650.55	100
November 10, 2025	25,540	25,537.5	25,537.5	25,597.31	25,478.83	1,324
November 07, 2025	25,233.4	25,257.5	25,257.5	25,257.5	25,233.4	197
November 06, 2025	25,709	25,447.5	25,447.5	25,728.54	25,447.5	480
November 05, 2025	25,405	25,615	25,615	25,754.88	25,405	1,446
November 04, 2025	25,735	25,535	25,535	25,735	25,420.6	1,193
November 03, 2025	25,800	25,715	25,715	25,800.75	25,705.52	492
October 31, 2025	25,858.94	25,790	25,790	25,864.84	25,762.62	378
October 30, 2025	25,967.65	25,972.5	25,972.5	25,972.5	25,911.86	489
October 29, 2025	26,140	26,085	26,085	26,165	26,050	1,098
October 28, 2025	26,183.34	26,122.5	26,122.5	26,183.34	26,045.6	1,140
October 27, 2025	26,210	26,135	26,135	26,307.23	26,135	35,973
October 24, 2025	26,100	26,222.5	26,222.5	26,222.5	25,975	484
October 23, 2025	25,907.57	26,080	26,080	26,080	25,885	2,683
October 22, 2025	25,576.8	25,945	25,945	25,945	25,576.8	1,563
October 21, 2025	25,420.65	25,420	25,420	25,457.78	25,365	234
October 20, 2025	25,384.15	25,310	25,310	25,412.47	25,310	559
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

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