iShares VII PLC - iShares Core FTSE 100 UCITS ETF - CUKX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19,534	19,552	19,552	19,578.41	19,462	25,705
December 03, 2025	19,526	19,494	19,494	19,548	19,464	25,175
December 02, 2025	19,520	19,520	19,520	19,598	19,476	15,296
December 01, 2025	19,452	19,526	19,526	19,586	19,418	76,984
November 28, 2025	19,460	19,482	19,482	19,524	19,432	12,437
November 27, 2025	19,404	19,430	19,430	19,436	19,348	15,094
November 26, 2025	19,292	19,418	19,418	19,450	19,204	22,849
November 25, 2025	19,118	19,246	19,246	19,253.2	19,072	15,687
November 24, 2025	19,160	19,090	19,090	19,206	19,066	11,715
November 21, 2025	18,904	19,104	19,104	19,104	18,824	21,759
November 20, 2025	19,142	19,088	19,088	19,228	19,088	15,635
November 19, 2025	19,130	19,036	19,036	19,168	19,036	9,282
November 18, 2025	19,152	19,114	19,114	19,224	19,040	23,136
November 17, 2025	19,390	19,362	19,362	19,448	19,358	18,843
November 14, 2025	19,458	19,430	19,430	19,466.6	19,238	18,263
November 13, 2025	19,812	19,626	19,626	19,816	19,622	12,483
November 12, 2025	19,834	19,816	19,816	19,858	19,742	13,150
November 11, 2025	19,756	19,792	19,792	19,820	19,695.1	12,184
November 10, 2025	19,516	19,568	19,568	19,596	19,428	21,723
November 07, 2025	19,418	19,352	19,352	19,444	19,266	13,594
November 06, 2025	19,558	19,440	19,440	19,566	19,436	12,238
November 05, 2025	19,352	19,534	19,534	19,554	19,338.58	7,224
November 04, 2025	19,306	19,410	19,410	19,410	19,124	15,213
November 03, 2025	19,448	19,388	19,388	19,476	19,374	20,906
October 31, 2025	19,460	19,422	19,422	19,482	19,376	22,390
October 30, 2025	19,450	19,494	19,494	19,500	19,356	12,929
October 29, 2025	19,412	19,500	19,500	19,544	19,412	27,019
October 28, 2025	19,312	19,380	19,380	19,434	19,268	21,607
October 27, 2025	19,246	19,282	19,282	19,316.2	19,236	22,791
October 24, 2025	19,164	19,264	19,264	19,264	19,091.72	21,570
October 23, 2025	19,044	19,124	19,124	19,166	19,014	13,400
October 22, 2025	18,902	19,000	19,000	19,060	18,899.37	17,852
October 21, 2025	18,848	18,822	18,822	18,856	18,782	12,967
October 20, 2025	18,752	18,780	18,780	18,802	18,713.2	26,248
October 17, 2025	18,614	18,682	18,682	18,744.63	18,512	26,127
October 16, 2025	18,818	18,844	18,844	18,844	18,746.4	15,877
October 15, 2025	18,928	18,823	18,823	18,928	18,750	24,431
October 14, 2025	18,792	18,844	18,844	18,862	18,728	12,740
October 13, 2025	18,840	18,846	18,846	18,878	18,770	14,608
October 10, 2025	18,956	18,812	18,812	18,990	18,798	9,727
October 09, 2025	18,994	18,964	18,964	19,024	18,956	10,076
October 08, 2025	18,952	19,058	19,058	19,112	18,952	18,166
October 07, 2025	18,926	18,914	18,914	18,972	18,902	13,632
October 06, 2025	18,920	18,904	18,904	18,988	18,881.5	21,833
October 03, 2025	18,856	18,932	18,932	18,940	18,856	13,286
October 02, 2025	18,888	18,808	18,808	18,906	18,786	16,772
October 01, 2025	18,668	18,834	18,834	18,856	18,656	15,007
September 30, 2025	18,522	18,630	18,630	18,668	18,474	16,066
September 29, 2025	18,562	18,565	18,565	18,650	18,536	16,358
September 26, 2025	18,386	18,512	18,512	18,524	18,372	11,376
September 25, 2025	18,392	18,376	18,376	18,430	18,354	38,579
September 24, 2025	18,372	18,430	18,430	18,470	18,294	29,692
September 23, 2025	18,428	18,392	18,392	18,476	18,390	21,491
September 22, 2025	18,384	18,396	18,396	18,406	18,320	22,272
September 19, 2025	18,430	18,381	18,381	18,430.95	18,336	12,647
September 18, 2025	18,384	18,403	18,403	18,430	18,360	11,295
September 17, 2025	18,368	18,360	18,360	18,430	18,336	16,509
September 16, 2025	18,496	18,328	18,328	18,506	18,328	29,735
September 15, 2025	18,516	18,494	18,494	18,542	18,467.75	10,844
September 12, 2025	18,550	18,504	18,504	18,617.94	18,504	10,991

iShares VII PLC - iShares Core FTSE 100 UCITS ETF (CUKX.L) LSE