iShares UK Dividend UCITS ETF - IUKD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	841	845.9	845.9	846.9	839.4	242,682
September 25, 2025	840.6	840	840	842.8	837.6	218,172
September 24, 2025	839.9	843.1	843.1	844.7	837.36	190,045
September 23, 2025	840	839.9	839.9	844.2	839.3	53,595
September 22, 2025	839	839	839	842.4	835	166,099
September 19, 2025	840.9	837.4	837.4	843.6	836.6	1.7M
September 18, 2025	839.6	840.6	840.6	842.7	838	62,560
September 17, 2025	839.6	840.6	840.6	844	837.7	126,920
September 16, 2025	848.5	838.4	838.4	848.6	838.1	269,890
September 15, 2025	847.9	846.8	846.8	848.7	844.4	309,109
September 12, 2025	846	843.9	843.9	848.3	843.4	241,292
September 11, 2025	838.6	843.7	843.7	844.1	838.6	259,764
September 10, 2025	854	851.7	838.49	856	850.8	286,984
September 09, 2025	852.71	853.2	839.97	854.5	850.9	122,307
September 08, 2025	854.8	851.2	851.2	856.5	848.1	129,233
September 05, 2025	853.2	851.5	851.5	856.4	849.59	642,693
September 04, 2025	846	851.8	851.8	853.8	842.8	338,463
September 03, 2025	843.1	846.3	846.3	848.2	837	224,104
September 02, 2025	857	841.5	841.5	857.6	840.1	1.11M
September 01, 2025	862.8	858.5	858.5	864	857.05	280,540
August 29, 2025	870.6	861.2	861.2	870.6	859.1	269,079
August 28, 2025	873.2	865.7	865.7	874.8	864	175,495
August 27, 2025	875.3	871.6	871.6	877.7	869.2	479,271
August 26, 2025	877.9	873.5	873.5	877.9	869.5	247,431
August 22, 2025	874.4	878.1	878.1	880	872	340,639
August 21, 2025	874.8	874.5	874.5	875.3	868.9	171,007
August 20, 2025	862.3	872.75	872.75	873.2	859.8	501,173
August 19, 2025	859.7	861.6	861.6	864.6	859.7	453,278
August 18, 2025	864.6	859.9	859.9	865.2	858	112,115
August 15, 2025	868.7	861.4	861.4	868.7	860.3	134,847
August 14, 2025	864.3	864.4	864.4	864.6	861	228,322
August 13, 2025	865.3	861	861	865.4	858	1.3M
August 12, 2025	865.5	860.1	860.1	865.5	858.1	234,773
August 11, 2025	858.5	861	861	861	856.8	446,103
August 08, 2025	856.9	856.6	856.6	858.2	855	208,016
August 07, 2025	860.7	854.7	854.7	860.7	852.39	397,086
August 06, 2025	861.9	860.7	860.7	861.9	855	104,175
August 05, 2025	860.3	855.6	855.6	860.3	853.2	124,492
August 04, 2025	848.3	854.25	854.25	854.7	844.9	372,728
August 01, 2025	843.2	844.5	844.5	849.5	841.3	84,487
July 31, 2025	841.3	848.1	848.1	850.5	841.3	278,739
July 30, 2025	853.7	848.3	848.3	853.7	845.08	193,834
July 29, 2025	849.6	848.8	848.8	852.4	846.62	80,941
July 28, 2025	859.4	849.9	849.9	860.7	847.4	357,291
July 25, 2025	856.6	855.5	855.5	858.3	852	711,367
July 24, 2025	849.6	856.6	856.6	858.5	849.6	506,434
July 23, 2025	853.2	849.6	849.6	853.9	848.6	320,715
July 22, 2025	848.7	850.1	850.1	851.2	846.9	163,691
July 21, 2025	841.6	848.8	848.8	848.8	840.64	104,783
July 18, 2025	841	840.5	840.5	843.4	837.01	262,580
July 17, 2025	841.7	837.5	837.5	841.7	832.5	478,572
July 16, 2025	835.1	835.8	835.8	837.8	832.4	81,577
July 15, 2025	844.1	833.2	833.2	844.1	832.8	596,166
July 14, 2025	833.3	840.1	840.1	840.1	831.2	528,131
July 11, 2025	836.9	833.3	833.3	836.9	830.7	252,026
July 10, 2025	831	834.3	834.3	837	831	522,103
July 09, 2025	828.9	829.6	829.6	831	828.7	648,314
July 08, 2025	826.7	829	829	829	825.4	975,074
July 07, 2025	830	827.2	827.2	830.5	826.52	602,633
July 04, 2025	830.2	828.8	828.8	830.4	826.7	590,571

iShares UK Dividend UCITS ETF (IUKD.L) LSE