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
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
July 24, 2025	25,400	25,512.5	25,512.5	25,537.24	25,400	11,914
July 23, 2025	25,385	25,315	25,315	25,385	25,312.2	753
July 22, 2025	25,387.2	25,235	25,235	25,387.2	25,194	168
July 21, 2025	25,298.68	25,357.5	25,357.5	25,357.5	25,260	980
July 18, 2025	25,207.38	25,227.5	25,227.5	25,260.32	25,166.5	151
July 17, 2025	24,960	25,070	25,070	25,073.27	24,950	862
July 16, 2025	24,934.62	24,900	24,900	25,002.96	24,860	372
July 15, 2025	25,050	24,932.5	24,932.5	25,160.07	24,915	1,423
July 14, 2025	24,907.44	25,047.5	25,047.5	25,051.69	24,907.44	1,307
July 11, 2025	24,985.82	24,955	24,955	24,985.82	24,875	497
July 10, 2025	24,994.39	25,030	25,030	25,035	24,980	618
July 09, 2025	25,000	24,885	24,885	25,010.6	24,850	404
July 08, 2025	24,882.28	24,855	24,855	24,909.47	24,809.63	603
July 07, 2025	24,919.8	24,890	24,890	25,015	24,890	265
July 04, 2025	24,856.21	24,917.5	24,917.5	24,926.79	24,814.8	200

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