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
February 20, 2026	28,043.7	27,925	27,925	28,167	27,925	973
February 19, 2026	27,971.93	27,837.5	27,837.5	27,985	27,800.5	1,647
February 18, 2026	27,900	27,775	27,775	27,993.2	27,719.2	359
February 17, 2026	27,515.01	27,752.5	27,752.5	27,752.5	27,380.2	453
February 16, 2026	27,659.18	27,610	27,610	27,764.05	27,590	612
February 13, 2026	27,616.93	27,665	27,665	27,665	27,449.11	1,382
February 12, 2026	27,675.19	27,537.5	27,537.5	27,904.48	27,537.5	814
February 11, 2026	27,741.4	27,660	27,660	27,806.6	27,523.97	583
February 10, 2026	27,659.83	27,797.5	27,797.5	27,797.5	27,644.48	1,997
February 09, 2026	27,574.9	27,647.5	27,647.5	27,730.75	27,422.8	853
February 06, 2026	27,285	27,465	27,465	27,524.05	27,227.37	2,487
February 05, 2026	27,607.2	27,437.5	27,437.5	27,607.2	27,365.91	863
February 04, 2026	27,678.6	27,762.5	27,762.5	27,915	27,678.6	913
February 03, 2026	27,800	27,522.5	27,522.5	27,831.28	27,506.78	1,221
February 02, 2026	27,428.95	27,810	27,810	27,810	27,275	3,041
January 30, 2026	27,498.01	27,457.5	27,457.5	27,620	27,457.5	246
January 29, 2026	27,745	27,555	27,555	27,796.75	27,555	551
January 28, 2026	27,694.4	27,555	27,555	27,755	27,555	571
January 27, 2026	27,687	27,640	27,640	27,695	27,624.81	198
January 26, 2026	27,699.22	27,615	27,615	27,699.22	27,530	233
January 23, 2026	27,590.12	27,552.5	27,552.5	27,606.95	27,545	185
January 22, 2026	27,485	27,620	27,620	27,693.87	27,480	966
January 21, 2026	27,187.11	27,270	27,270	27,270	27,013.6	21
January 20, 2026	27,177.65	27,070	27,070	27,190	27,030	1,456
January 19, 2026	27,283.78	27,307.5	27,307.5	27,323.53	27,050	2,691
January 16, 2026	27,350	27,500	27,500	27,500	27,340	2,464
January 15, 2026	27,093.58	27,390	27,390	27,394.83	27,093.58	916
January 14, 2026	26,995	26,897.5	26,897.5	27,011	26,800	976
January 13, 2026	27,101.43	26,887.5	26,887.5	27,101.43	26,845.4	225
January 12, 2026	27,110	27,080	27,080	27,110	27,030	1,842
January 09, 2026	26,958.44	27,110	27,110	27,110	26,936.07	391
January 08, 2026	26,831.48	26,905	26,905	26,943.89	26,696.61	244
January 07, 2026	26,716	26,845	26,845	26,872.38	26,702.64	282
January 06, 2026	26,575.5	26,762.5	26,762.5	26,762.5	26,493.49	695
January 05, 2026	26,425.31	26,500	26,500	26,547.12	26,227.22	530
January 02, 2026	26,386.99	26,322.5	26,322.5	26,455	26,260.62	909
December 31, 2025	26,437.45	26,357.5	26,357.5	26,437.45	26,357.5	4
December 30, 2025	26,248.07	26,465	26,465	26,500	26,248.07	1,651
December 29, 2025	26,170	26,227.5	26,227.5	26,310	26,140	843
December 24, 2025	26,299.15	26,220	26,220	26,299.15	26,220	201
December 23, 2025	26,256.96	26,247.5	26,247.5	26,280.2	26,181.4	7
December 22, 2025	26,154.56	26,197.5	26,197.5	26,197.5	26,053.73	764
December 19, 2025	26,230	26,210	26,210	26,255	26,115	675
December 18, 2025	25,981.53	26,247.5	26,247.5	26,250	25,981.53	596
December 17, 2025	26,105.33	25,990	25,990	26,155	25,990	393
December 16, 2025	25,815	25,857.5	25,857.5	25,895.01	25,815	1,086
December 15, 2025	25,755	25,827.5	25,827.5	25,858.31	25,755	600
December 12, 2025	25,839.05	25,587.5	25,587.5	25,839.05	25,587.5	1,162
December 11, 2025	25,559.89	25,610	25,610	25,612.5	25,559.89	64
December 10, 2025	25,490	25,420	25,420	25,565.65	25,420	851
December 09, 2025	25,658.63	25,592.5	25,592.5	25,680.14	25,535	161
December 08, 2025	25,795	25,557.5	25,557.5	25,795	25,557.5	140
December 05, 2025	25,864.79	25,777.5	25,777.5	25,964.2	25,777.5	469
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

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