iShares UK Property UCITS ETF - IUKP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	399.95	399.6	399.6	400.55	396.9	431,194
September 25, 2025	399	396.98	396.98	400.85	396.4	216,646
September 24, 2025	399.15	400.85	400.85	402	398.9	272,698
September 23, 2025	396.5	399.88	399.88	403.75	396.3	330,392
September 22, 2025	395.9	395.7	395.7	398.15	392.1	209,532
September 19, 2025	398.3	396.35	396.35	398.95	395.3	286,334
September 18, 2025	394.6	397.75	397.75	399	392.35	638,812
September 17, 2025	394.05	394.85	394.85	396.7	392.35	184,573
September 16, 2025	396.4	392	392	400.4	392	512,279
September 15, 2025	388.55	394.75	394.75	394.75	386.9	262,853
September 12, 2025	393.27	389.25	389.25	393.75	388.85	782,336
September 11, 2025	392.95	390.55	390.55	392.95	387.79	225,350
September 10, 2025	394.5	390.5	390.5	394.55	388.8	411,057
September 09, 2025	393.7	392.4	392.4	396.65	391.7	303,783
September 08, 2025	392.65	391.6	391.6	395.05	390.4	161,583
September 05, 2025	387.85	391.75	391.75	392.55	385.71	492,481
September 04, 2025	384.55	386.25	386.25	389.01	384.4	252,454
September 03, 2025	382.1	385.45	385.45	385.85	378.25	930,660
September 02, 2025	394.9	381.5	381.5	395.7	381.5	952,596
September 01, 2025	395.4	395.45	395.45	397.15	393.75	1.91M
August 29, 2025	399	394.95	394.95	399.9	394.8	355,837
August 28, 2025	400.55	398.15	398.15	402.05	395.9	799,807
August 27, 2025	400.65	400.65	400.65	404.5	399.1	494,734
August 26, 2025	407.35	401.3	401.3	411	401.3	877,726
August 22, 2025	401.85	407.75	407.75	407.75	400.5	611,943
August 21, 2025	406.1	402.9	402.9	406.92	400.65	356,831
August 20, 2025	402.4	405.2	405.2	405.2	399.65	403,577
August 19, 2025	412.25	401.75	401.75	412.25	399.65	325,843
August 18, 2025	403.35	399.95	399.95	405.85	399.4	433,065
August 15, 2025	406.65	402.4	402.4	408.85	402.4	377,066
August 14, 2025	405.4	404.5	404.5	407.5	403.2	630,948
August 13, 2025	410.65	408.78	404.4	410.65	406.15	412,842
August 12, 2025	415.05	408.45	404.08	417.15	408.34	444,399
August 11, 2025	417	413.85	409.43	419.1	413.35	483,834
August 08, 2025	415.95	416.95	412.49	418.85	415.8	505,372
August 07, 2025	419.1	414.65	410.22	420.95	413.48	734,701
August 06, 2025	417.2	420.25	420.25	420.5	416.85	781,020
August 05, 2025	413.3	415.53	415.53	417	413.3	368,222
August 04, 2025	409.75	414.6	414.6	414.6	407.4	510,157
August 01, 2025	413.8	409.55	409.55	415.5	407.1	377,738
July 31, 2025	414.75	415.3	415.3	418.65	413.95	712,621
July 30, 2025	417.9	414.48	414.48	418.8	413.5	191,713
July 29, 2025	420.95	416.7	416.7	420.95	415.45	942,291
July 28, 2025	420.8	420.2	420.2	422.85	419.2	791,172
July 25, 2025	420.8	418.75	418.75	421.45	416.58	360,355
July 24, 2025	423.25	420.35	420.35	423.25	417.26	307,388
July 23, 2025	425.95	420.3	420.3	427	420.3	186,829
July 22, 2025	423.55	424.5	424.5	425.6	421.95	270,325
July 21, 2025	419.65	424.2	424.2	424.2	417.85	290,511
July 18, 2025	415.4	418.98	418.98	419.5	415.4	181,114
July 17, 2025	413	414.45	414.45	417.05	413	246,136
July 16, 2025	413.85	413.85	413.85	416.25	412.05	373,091
July 15, 2025	418.15	417.08	417.08	422	416.99	381,921
July 14, 2025	414.4	419	419	419	414.4	909,043
July 11, 2025	418.05	416.35	416.35	418.95	414.75	111,983
July 10, 2025	423.3	418.55	418.55	426.85	417.41	579,257
July 09, 2025	421.25	422.7	422.7	422.9	419.6	289,977
July 08, 2025	423.9	421.25	421.25	424.55	418.75	462,043
July 07, 2025	425	424.4	424.4	428	423.8	291,860
July 04, 2025	426.15	424.7	424.7	427.25	422.65	611,950

iShares UK Property UCITS ETF (IUKP.L) LSE