iShares UK Property UCITS ETF (IUKP.L) LSE
406.15
-3.8(-0.93%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
406.15
-3.8(-0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 408.95 | 406.15 | 406.15 | 413.35 | 405.34 | 1.02M |
| March 12, 2026 | 411.05 | 409.95 | 409.95 | 412.9 | 407.85 | 1.58M |
| March 11, 2026 | 418.45 | 413.5 | 413.5 | 418.45 | 412 | 1.25M |
| March 10, 2026 | 416.2 | 419.15 | 419.15 | 422.05 | 413.8 | 978,549 |
| March 09, 2026 | 424.65 | 408.95 | 408.95 | 424.65 | 403 | 2.19M |
| March 06, 2026 | 430.36 | 424.7 | 424.7 | 434.95 | 423.05 | 1.48M |
| March 05, 2026 | 437.2 | 430.8 | 430.8 | 440.85 | 430.8 | 1.33M |
| March 04, 2026 | 427.2 | 437.35 | 437.35 | 438.95 | 426.95 | 816,428 |
| March 03, 2026 | 444.05 | 432.1 | 432.1 | 445.1 | 430.55 | 1.34M |
| March 02, 2026 | 447.3 | 447.8 | 447.8 | 454.25 | 445 | 1.31M |
| February 27, 2026 | 452.15 | 454.6 | 454.6 | 457.9 | 451.05 | 1.05M |
| February 26, 2026 | 451.85 | 453.6 | 453.6 | 455.55 | 450.65 | 791,122 |
| February 25, 2026 | 450.65 | 451.85 | 451.85 | 453.91 | 446.8 | 1.09M |
| February 24, 2026 | 451.3 | 447.4 | 447.4 | 455.7 | 447.4 | 882,996 |
| February 23, 2026 | 456.55 | 454.4 | 454.4 | 457.65 | 452.3 | 879,068 |
| February 20, 2026 | 453.2 | 454.95 | 0 | 456.54 | 449.15 | 376,389 |
| February 19, 2026 | 450.85 | 450.8 | 0 | 453.1 | 447.85 | 584,407 |
| February 18, 2026 | 457.55 | 455.35 | 0 | 460.15 | 455.3 | 419,176 |
| February 17, 2026 | 450.45 | 457.3 | 0 | 457.74 | 450.45 | 604,957 |
| February 16, 2026 | 454.15 | 450.1 | 0 | 456.8 | 448.35 | 170,125 |
| February 13, 2026 | 451.2 | 453.25 | 0 | 454.35 | 444.75 | 198,418 |
| February 12, 2026 | 453 | 451.35 | 0 | 455 | 442.5 | 272,717 |
| February 11, 2026 | 447.9 | 452.85 | 0 | 454.5 | 443 | 318,998 |
| February 10, 2026 | 442.75 | 446.05 | 0 | 446.9 | 440 | 335,803 |
| February 09, 2026 | 444.65 | 442.2 | 0 | 446.95 | 436.76 | 2.02M |
| February 06, 2026 | 443.75 | 443.45 | 0 | 446.7 | 442.45 | 455,822 |
| February 05, 2026 | 453.6 | 445 | 0 | 455.55 | 440.15 | 1.81M |
| February 04, 2026 | 445.85 | 453.25 | 0 | 455.3 | 445.8 | 439,770 |
| February 03, 2026 | 450 | 446.45 | 0 | 450 | 443.55 | 358,134 |
| February 02, 2026 | 445.65 | 446.35 | 0 | 449.55 | 440.1 | 473,430 |
| January 30, 2026 | 447 | 445.7 | 0 | 448.85 | 445.03 | 451,003 |
| January 29, 2026 | 447.15 | 447.25 | 0 | 450 | 444.7 | 535,921 |
| January 28, 2026 | 446.3 | 447.65 | 0 | 449.25 | 440.81 | 649,662 |
| January 27, 2026 | 444.2 | 443.2 | 0 | 444.9 | 440.15 | 547,439 |
| January 26, 2026 | 440.45 | 442.7 | 0 | 445 | 439.35 | 790,065 |
| January 23, 2026 | 437.85 | 438.95 | 0 | 442.05 | 436.65 | 325,482 |
| January 22, 2026 | 438.95 | 441.05 | 0 | 445.2 | 435.4 | 2.59M |
| January 21, 2026 | 438.6 | 436.7 | 0 | 439.7 | 434.8 | 328,777 |
| January 20, 2026 | 442.95 | 437.35 | 0 | 443.75 | 435.75 | 432,355 |
| January 19, 2026 | 444.7 | 443.45 | 0 | 444.7 | 439.95 | 321,061 |
| January 16, 2026 | 446 | 446.3 | 0 | 447.55 | 442.45 | 867,964 |
| January 15, 2026 | 431.2 | 444.45 | 0 | 446.17 | 430.6 | 1.06M |
| January 14, 2026 | 434.55 | 432.65 | 0 | 434.95 | 426.8 | 701,455 |
| January 13, 2026 | 433.4 | 430.8 | 0 | 435.45 | 430.45 | 528,195 |
| January 12, 2026 | 435.8 | 431.6 | 0 | 436.4 | 430.77 | 391,580 |
| January 09, 2026 | 437.95 | 436.45 | 0 | 438.9 | 434.6 | 1.45M |
| January 08, 2026 | 435.65 | 438.4 | 0 | 440.75 | 432.31 | 395,118 |
| January 07, 2026 | 423.2 | 436.2 | 0 | 436.45 | 423.2 | 285,212 |
| January 06, 2026 | 421.35 | 423.35 | 0 | 426.45 | 420.6 | 672,985 |
| January 05, 2026 | 422.9 | 423.25 | 0 | 423.85 | 415.45 | 201,838 |
| January 02, 2026 | 425 | 418.95 | 0 | 425 | 418 | 163,867 |
| December 31, 2025 | 421.75 | 422.8 | 0 | 424.9 | 421.1 | 68,473 |
| December 30, 2025 | 421.75 | 422.6 | 0 | 423.3 | 419.4 | 108,467 |
| December 29, 2025 | 414.8 | 420.55 | 0 | 423.6 | 414.05 | 396,140 |
| December 24, 2025 | 413.2 | 415.1 | 0 | 416.49 | 412.15 | 68,523 |
| December 23, 2025 | 414.35 | 414.05 | 0 | 416.65 | 413.45 | 283,621 |
| December 22, 2025 | 410.8 | 412.35 | 0 | 413.2 | 409.95 | 200,681 |
| December 19, 2025 | 411.7 | 412.75 | 0 | 412.9 | 410.2 | 203,541 |
| December 18, 2025 | 410.3 | 412.75 | 0 | 413.6 | 409.75 | 482,174 |
| December 17, 2025 | 407.8 | 409.85 | 0 | 411.8 | 405.55 | 646,469 |