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
August 18, 2025	18,262	18,242	18,242	18,342	18,178	14,927
August 15, 2025	18,366.77	18,212	18,212	18,404	18,190	8,091
August 14, 2025	18,224	18,282	18,282	18,282	18,170	11,873
August 13, 2025	18,208	18,196	18,196	18,234	18,150	11,348
August 12, 2025	18,168	18,156	18,156	18,194	18,104	13,574
August 11, 2025	18,084	18,120	18,120	18,138	18,072	10,497
August 08, 2025	18,090	18,049	18,049	18,118	18,020	9,418
August 07, 2025	18,152	18,050	18,050	18,164	18,028	13,371
August 06, 2025	18,180	18,148	18,148	18,192	18,124	6,203
August 05, 2025	18,162	18,090	18,090	18,208	18,072	20,749
August 04, 2025	18,024	18,078	18,078	18,084	17,968	10,526
August 01, 2025	18,006	17,972	17,972	18,060	17,878	9,833
July 31, 2025	18,116	18,090	18,090	18,268	18,072	27,230
July 30, 2025	18,066	18,084	18,084	18,118	18,004	13,374
July 29, 2025	17,996	18,084	18,084	18,148	17,988	10,495
July 28, 2025	18,164	17,960	17,960	18,180	17,940	13,554
July 25, 2025	18,098	18,052	18,052	18,098	18,004	8,925
July 24, 2025	18,038	18,098	18,098	18,156	18,022	9,029
July 23, 2025	17,950	17,951	17,951	17,980	17,910	9,601
July 22, 2025	17,844	17,858	17,858	17,892	17,806	8,813
July 21, 2025	17,806	17,836	17,836	17,840	17,764	11,005
July 18, 2025	17,828	17,794	17,794	17,852	17,750	9,420
July 17, 2025	17,764	17,756	17,756	17,782	17,702	16,370
July 16, 2025	17,664	17,711	17,711	17,766	17,661.52	14,275
July 15, 2025	17,832	17,692	17,692	17,844	17,686	7,822
July 14, 2025	17,686	17,804	17,804	17,812	17,676	40,224
July 11, 2025	17,774	17,698	17,698	17,788	17,652	7,474
July 10, 2025	17,670	17,770	17,770	17,774	17,660	6,310
July 09, 2025	17,562	17,558	17,558	17,592	17,522	6,484
July 08, 2025	17,426	17,516	17,516	17,526	17,418	9,600
July 07, 2025	17,450	17,430	17,430	17,494	17,414	9,941
July 04, 2025	17,408	17,462	17,462	17,484	17,378	6,432
July 03, 2025	17,430	17,466	17,466	17,518.2	17,408	10,966
July 02, 2025	17,460	17,366	17,366	17,490	17,298	10,168
July 01, 2025	17,376	17,394	17,394	17,404	17,271.63	19,781
June 30, 2025	17,400	17,334	17,334	17,454	17,334	11,188
June 27, 2025	17,334	17,410	17,410	17,410	17,328	8,056
June 26, 2025	17,258.06	17,298	17,298	17,358	17,240	9,559
June 25, 2025	17,332	17,254	17,254	17,396	17,244	7,959
June 24, 2025	17,442	17,330	17,330	17,476	17,324	12,994
June 23, 2025	17,284	17,324	17,324	17,446	17,210	9,806
June 20, 2025	17,442	17,352	17,352	17,498	17,348	15,591
June 19, 2025	17,428	17,392	17,392	17,510	17,374	13,344
June 18, 2025	17,494	17,486	17,486	17,514	17,434	9,514
June 17, 2025	17,450	17,460	17,460	17,526	17,402	9,804
June 16, 2025	17,504	17,532	17,532	17,598	17,504	18,253
June 13, 2025	17,466	17,498	17,498	17,560	17,432	8,676
June 12, 2025	17,474	17,558	17,558	17,584	17,474	10,714
June 11, 2025	17,520	17,510	17,510	17,568	17,482	30,103
June 10, 2025	17,486	17,492	17,492	17,568	17,486	53,544
June 09, 2025	17,484	17,450	17,450	17,500	17,411.99	7,029
June 06, 2025	17,430	17,462	17,462	17,492	17,396	21,223
June 05, 2025	17,412	17,405	17,405	17,460	17,350	28,310
June 04, 2025	17,420	17,382	17,382	17,430	17,344	10,664
June 03, 2025	17,402	17,346	17,346	17,416	17,280	96,553
June 02, 2025	17,320	17,348	17,348	17,386	17,265.39	50,024
May 30, 2025	17,278	17,338	17,338	17,374	17,266	14,808
May 29, 2025	17,317.1	17,247	17,247	17,398	17,210	10,137
May 28, 2025	17,338	17,249	17,249	17,386	17,234.79	16,948
May 27, 2025	17,318	17,334	17,334	17,428	17,310	23,513

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