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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,013.4	1,018.4	1,018.4	1,022.8	1,012	273,923
February 19, 2026	1,016.4	1,011.8	1,011.8	1,018.88	1,008.67	342,460
February 18, 2026	1,011.6	1,017	1,017	1,020.6	1,010	492,226
February 17, 2026	1,007.6	1,008.6	1,008.6	1,010.8	1,003	577,734
February 16, 2026	1,002.2	1,002.4	1,002.4	1,005.6	1,000	671,695
February 13, 2026	1,003.2	1,000.6	1,000.6	1,006	994.47	1.07M
February 12, 2026	1,008.2	1,001.6	1,001.6	1,008.2	999.3	287,210
February 11, 2026	990.7	1,000.6	1,000.6	1,003.2	984.6	731,997
February 10, 2026	989.8	988.1	988.1	992.9	984.1	274,367
February 09, 2026	994	988.8	988.8	996	977.3	266,862
February 06, 2026	985	992.2	992.2	995.4	983.2	290,839
February 05, 2026	1,002.2	986.6	986.6	1,002.2	983.7	466,410
February 04, 2026	989.7	1,000.8	1,000.8	1,009.8	988.5	675,053
February 03, 2026	979.2	987.1	987.1	987.1	978.5	201,173
February 02, 2026	964.9	980.5	980.5	980.5	963.2	248,729
January 30, 2026	967.6	971.3	971.3	972.5	965	218,365
January 29, 2026	969.6	968	968	977.4	966.6	292,821
January 28, 2026	963.2	964.9	964.9	967	960.1	182,971
January 27, 2026	955.4	962.1	962.1	962.5	953.5	162,444
January 26, 2026	951.2	953.4	953.4	957.8	949.6	194,628
January 23, 2026	949.5	948	948	952.3	946.5	251,017
January 22, 2026	954.5	949.7	949.7	958.9	944.7	379,422
January 21, 2026	946.2	947.2	947.2	950.6	943.5	117,324
January 20, 2026	951.3	945.7	945.7	951.4	941.7	348,908
January 19, 2026	947.6	954	954	954	944.4	202,893
January 16, 2026	949.3	952.2	952.2	953.4	946.8	148,711
January 15, 2026	939.7	950.9	950.9	952.9	937.3	154,664
January 14, 2026	935.8	938.8	938.8	938.8	931.27	185,476
January 13, 2026	938	934.1	934.1	939	930.4	99,703
January 12, 2026	936.1	936.7	936.7	937.4	932.4	200,002
January 09, 2026	935.2	937.6	937.6	940	931.56	332,905
January 08, 2026	934.5	936	936	936.6	931.42	127,303
January 07, 2026	939.1	934.3	934.3	940.6	933	1.62M
January 06, 2026	937.8	940.5	940.5	945.6	935.7	338,585
January 05, 2026	938	934.8	934.8	939.4	925.1	261,524
January 02, 2026	930	930.1	930.1	934	925.1	213,021
December 31, 2025	929.1	928.3	928.3	929.97	926.1	159,839
December 30, 2025	924	929.1	929.1	929.9	918.8	306,494
December 29, 2025	919	920.4	920.4	922.9	915.8	333,183
December 24, 2025	919.7	918.4	918.4	921.6	915.9	58,101
December 23, 2025	915.8	919.7	919.7	920.7	914.7	186,507
December 22, 2025	915.7	915.5	915.5	916	910.4	242,011
December 19, 2025	913	915.7	915.7	915.8	910	385,395
December 18, 2025	911.3	914	914	916	907.5	216,779
December 17, 2025	904.8	909.3	909.3	915.4	902.2	394,446
December 16, 2025	900.4	899.5	899.5	903.8	897	104,694
December 15, 2025	897.2	900.4	900.4	902.4	894.9	460,092
December 12, 2025	899.6	892.4	892.4	903.3	891.7	166,769
December 11, 2025	894.7	897.8	897.8	897.9	890.1	532,755
December 10, 2025	903.8	902.7	902.7	906.8	902.1	145,828
December 09, 2025	908.3	906.1	906.1	908.4	901.8	153,869
December 08, 2025	907.3	906	906	910.6	904.8	154,019
December 05, 2025	915.5	910	910	917.4	910	211,452
December 04, 2025	917.6	916	916	917.6	910.5	165,622
December 03, 2025	916.2	912.9	912.9	916.9	909.7	333,497
December 02, 2025	915.7	917.3	917.3	919.1	913.9	105,718
December 01, 2025	913.4	913.2	913.2	915.4	908.8	189,491
November 28, 2025	915	914.6	914.6	916	911.6	106,972
November 27, 2025	909.5	913	913	913	907.7	93,821
November 26, 2025	896.5	908.4	908.4	909.6	889.8	331,419

iShares UK Dividend UCITS ETF (IUKD.L) LSE