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
February 20, 2026	21,545	21,585	21,585	21,760	21,490	27,158
February 19, 2026	21,580	21,470	21,470	21,580	21,400	25,309
February 18, 2026	21,310	21,530	21,530	21,580	21,310	27,575
February 17, 2026	21,130	21,265	21,265	21,265	21,115	18,755
February 16, 2026	21,095	21,095	21,095	21,130	21,050	30,705
February 13, 2026	21,005	21,035	21,035	21,055	20,910	25,658
February 12, 2026	21,225	20,965	20,965	21,235	20,925	46,334
February 11, 2026	20,935	21,100	21,100	21,135	20,890	96,696
February 10, 2026	20,935	20,855	20,855	20,935	20,803.08	23,513
February 09, 2026	20,955	20,905	20,905	20,990	20,775	52,245
February 06, 2026	20,660	20,880	20,880	20,915	20,655	36,480
February 05, 2026	20,900	20,775	20,775	20,945	20,730	34,780
February 04, 2026	20,815	20,955	20,955	21,115	20,800	35,406
February 03, 2026	20,875	20,780	20,780	20,900	20,615	35,650
February 02, 2026	20,455	20,840	20,840	20,850	20,450	38,938
January 30, 2026	20,425	20,610	20,610	20,620	20,421.58	26,474
January 29, 2026	20,555	20,495	20,495	20,710	20,480	21,977
January 28, 2026	20,570	20,465	20,465	20,595	20,430	121,035
January 27, 2026	20,515	20,555	20,555	20,600	20,470	15,939
January 26, 2026	20,460	20,430	20,430	20,510	20,380	44,312
January 23, 2026	20,435	20,425	20,425	20,500	20,390	19,971
January 22, 2026	20,520	20,435	20,435	20,585	20,415	40,472
January 21, 2026	20,355	20,385	20,385	20,445	20,295	31,365
January 20, 2026	20,355	20,350	20,350	20,377.46	20,205	29,583
January 19, 2026	20,510	20,495	20,495	20,572.14	20,430	53,970
January 16, 2026	20,540	20,590	20,590	20,630	20,535	21,190
January 15, 2026	20,530	20,590	20,590	20,620	20,465.3	31,137
January 14, 2026	20,410	20,460	20,460	20,465	20,395	11,501
January 13, 2026	20,375	20,380	20,380	20,410	20,290	24,165
January 12, 2026	20,305	20,390	20,390	20,410	20,290	26,005
January 09, 2026	20,230	20,350	20,350	20,380	20,210	19,885
January 08, 2026	20,125	20,190	20,190	20,220	20,100	36,371
January 07, 2026	20,315	20,195	20,195	20,324.9	20,160	56,716
January 06, 2026	20,225	20,345	20,345	20,415	20,210	135,472
January 05, 2026	20,170	20,150	20,150	20,220	20,048.42	38,925
January 02, 2026	20,030	20,055	20,055	20,233.48	19,920	41,175
December 31, 2025	20,060	19,956	19,956	20,062.88	19,956	10,165
December 30, 2025	19,884	20,035	20,035	20,055	19,848	12,758
December 29, 2025	19,886	19,882	19,882	19,924	19,856	17,247
December 24, 2025	19,894	19,876	19,876	19,922	19,858	5,338
December 23, 2025	19,838	19,918	19,918	19,934	19,812	15,838
December 22, 2025	20,010	19,856	19,856	20,010	19,788	15,326
December 19, 2025	19,752	19,930	19,930	19,942	19,750	29,773
December 18, 2025	19,688	19,792	19,792	19,812	19,600	23,690
December 17, 2025	19,608	19,656	19,656	19,824	19,602	24,772
December 16, 2025	19,612	19,482	19,482	19,702	19,418	29,529
December 15, 2025	19,498	19,622	19,622	19,664	19,486	16,738
December 12, 2025	19,584	19,414	19,414	19,636	19,396	40,179
December 11, 2025	19,416	19,528	19,528	19,546	19,376	16,400
December 10, 2025	19,352	19,428	19,428	19,482	19,346	10,601
December 09, 2025	19,416	19,404	19,404	19,462	19,362	18,936
December 08, 2025	19,456	19,408	19,408	19,488	19,374.05	9,625
December 05, 2025	19,568	19,452	19,452	19,600	19,448	31,622
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

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