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
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
June 13, 2025	24,705	24,677.5	24,677.5	24,705	24,649.81	148
June 12, 2025	24,834.22	24,947.5	24,947.5	24,994.3	24,819.72	775
June 11, 2025	25,019.4	25,022.5	25,022.5	25,070	24,977.47	713
June 10, 2025	24,881.92	24,970	24,970	25,039.69	24,873.6	3,466
June 09, 2025	24,680	24,760	24,760	24,760	24,597.8	271
June 06, 2025	24,589.75	24,615	24,615	24,625.81	24,573.65	215
June 05, 2025	24,558.75	24,510	24,510	24,647.6	24,490.68	772
June 04, 2025	24,606.4	24,565	24,565	24,606.4	24,520	566
June 03, 2025	24,518.04	24,455	24,455	24,518.04	24,455	217
June 02, 2025	24,465	24,525	24,525	24,538.6	24,445	107
May 30, 2025	24,584.02	24,517.5	24,517.5	24,675	24,430	567
May 29, 2025	24,475	24,437.5	24,437.5	24,512.43	24,437.5	1,128
May 28, 2025	24,374.26	24,367.5	24,367.5	24,450	24,365	637
May 27, 2025	24,250.47	24,382.5	24,382.5	24,446	24,250.47	147
May 23, 2025	24,255	24,025	24,025	24,255	23,990.62	94

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