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 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
July 03, 2025	24,915	25,107.5	25,107.5	25,107.5	24,915	1,848
July 02, 2025	25,238.06	24,747.5	24,747.5	25,238.06	24,685.58	873
July 01, 2025	25,265	25,205	25,205	25,267.99	25,063.8	1,474
June 30, 2025	25,397.55	25,255	25,255	25,410	25,197.4	353
June 27, 2025	25,173.7	25,307.5	25,307.5	25,307.5	25,147.27	565
June 26, 2025	24,842.5	25,047.5	25,047.5	25,047.5	24,842.5	154
June 25, 2025	24,879.87	24,790	24,790	24,879.87	24,790	165
June 24, 2025	24,805	24,857.5	24,857.5	24,912.46	24,795.66	2,236
June 23, 2025	24,655	24,607.5	24,607.5	24,670	24,591.17	984
June 20, 2025	24,660	24,580	24,580	24,754.57	24,580	2,105
June 19, 2025	24,691.15	24,585	24,585	24,692.39	24,585	87
June 18, 2025	24,790	24,837.5	24,837.5	24,837.5	24,652.08	533
June 17, 2025	24,814.4	24,750	24,750	24,814.4	24,750	736
June 16, 2025	24,702.87	24,815	24,815	24,935	24,702.87	2,430

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