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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	453.2	454.95	454.95	456.54	449.15	376,389
February 19, 2026	450.85	450.8	450.8	453.1	447.85	584,407
February 18, 2026	457.55	455.35	450.73	460.15	455.3	419,176
February 17, 2026	450.45	457.3	452.66	457.74	450.45	604,957
February 16, 2026	454.15	450.1	445.53	456.8	448.35	170,125
February 13, 2026	451.2	453.25	448.65	454.35	444.75	198,418
February 12, 2026	453	451.35	446.77	455	442.5	272,717
February 11, 2026	447.9	452.85	448.26	454.5	443	318,998
February 10, 2026	442.75	446.05	441.52	446.9	440	335,803
February 09, 2026	444.65	442.2	437.71	446.95	436.76	2.02M
February 06, 2026	443.75	443.45	443.45	446.7	442.45	455,822
February 05, 2026	453.6	445	445	455.55	440.15	1.81M
February 04, 2026	445.85	453.25	453.25	455.3	445.8	439,770
February 03, 2026	450	446.45	446.45	450	443.55	358,134
February 02, 2026	445.65	446.35	446.35	449.55	440.1	473,430
January 30, 2026	447	445.7	445.7	448.85	445.03	451,003
January 29, 2026	447.15	447.25	447.25	450	444.7	535,921
January 28, 2026	446.3	447.65	447.65	449.25	440.81	649,662
January 27, 2026	444.2	443.2	443.2	444.9	440.15	547,439
January 26, 2026	440.45	442.7	442.7	445	439.35	790,027
January 23, 2026	437.85	438.95	438.95	442.05	436.65	325,482
January 22, 2026	438.95	441.05	441.05	445.2	435.4	2.59M
January 21, 2026	438.6	436.7	436.7	439.7	434.8	328,777
January 20, 2026	442.95	437.35	437.35	443.75	435.75	432,355
January 19, 2026	444.7	443.45	443.45	444.7	439.95	321,061
January 16, 2026	446	446.3	446.3	447.55	442.45	867,331
January 15, 2026	431.2	444.45	444.45	446.17	430.6	1.06M
January 14, 2026	434.55	432.65	432.65	434.95	426.8	701,454
January 13, 2026	433.4	430.8	430.8	435.45	430.45	528,184
January 12, 2026	435.8	431.6	431.6	436.4	430.77	391,580
January 09, 2026	437.95	436.45	436.45	438.9	434.6	1.45M
January 08, 2026	435.65	438.4	438.4	440.75	432.31	395,118
January 07, 2026	423.2	436.2	436.2	436.45	423.2	285,212
January 06, 2026	421.35	423.35	423.35	426.45	420.6	672,985
January 05, 2026	422.9	423.25	423.25	423.85	415.45	201,838
January 02, 2026	425	418.95	418.95	425	418	163,867
December 31, 2025	421.75	422.8	422.8	424.9	421.1	68,473
December 30, 2025	421.75	422.6	422.6	423.3	419.4	108,467
December 29, 2025	414.8	420.55	420.55	423.6	414.05	396,140
December 24, 2025	413.2	415.1	415.1	416.49	412.15	68,519
December 23, 2025	414.35	414.05	414.05	416.65	413.45	283,621
December 22, 2025	410.8	412.35	412.35	413.2	409.95	200,681
December 19, 2025	411.7	412.75	412.75	412.9	410.2	203,541
December 18, 2025	410.3	412.75	412.75	413.6	409.75	482,174
December 17, 2025	407.8	409.9	409.9	411.8	405.55	552,001
December 16, 2025	403.9	405.7	405.7	406.3	401.95	140,614
December 15, 2025	403.5	403.4	403.4	406.1	402.24	166,189
December 12, 2025	402.35	402.4	402.4	404.7	402.2	305,975
December 11, 2025	403.55	402.4	402.4	403.55	400.65	371,929
December 10, 2025	404.05	402.15	402.15	406.35	402	436,891
December 09, 2025	407.8	406.15	406.15	409.41	406	451,845
December 08, 2025	415.15	407.4	407.4	415.75	407.4	551,130
December 05, 2025	417.32	415.4	415.4	419	415.1	594,311
December 04, 2025	419.55	418	418	421.1	416.85	195,412
December 03, 2025	419.4	417.75	417.75	420.6	415.61	601,935
December 02, 2025	415.25	418.35	418.35	420.55	415.05	314,291
December 01, 2025	419.2	415.25	415.25	419.2	413.5	460,172
November 28, 2025	419.4	419.7	419.7	420.9	417.75	240,096
November 27, 2025	413.55	419.55	419.55	421.25	413.45	689,981
November 26, 2025	406.75	414.65	414.65	415.35	403.06	844,939

iShares UK Property UCITS ETF (IUKP.L) LSE