LSE - Delayed Quote GBp

iShares UK Equity Index (UK) D Acc (0P0000WGT6.L)

287.22 +0.15 (+0.05%)
At close: April 18 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 285.89 285.89 285.89 285.89 285.89 -
Apr 18, 2024 287.22 287.22 287.22 287.22 287.22 -
Apr 17, 2024 287.07 287.07 287.07 287.07 287.07 -
Apr 16, 2024 288.36 288.36 288.36 288.36 288.36 -
Apr 15, 2024 290.65 290.65 290.65 290.65 290.65 -
Apr 12, 2024 294.43 294.43 294.43 294.43 294.43 -
Apr 11, 2024 290.03 290.03 290.03 290.03 290.03 -
Apr 10, 2024 293.24 293.24 293.24 293.24 293.24 -
Apr 9, 2024 290.14 290.14 290.14 290.14 290.14 -
Apr 8, 2024 291.01 291.01 291.01 291.01 291.01 -
Apr 5, 2024 287.95 287.95 287.95 287.95 287.95 -
Apr 4, 2024 292.58 292.58 292.58 292.58 292.58 -
Apr 3, 2024 288.12 288.12 288.12 288.12 288.12 -
Apr 2, 2024 292.73 292.73 292.73 292.73 292.73 -
Mar 28, 2024 290.11 290.11 290.11 290.11 290.11 -
Mar 27, 2024 290.18 290.18 290.18 290.18 290.18 -
Mar 26, 2024 288.85 288.85 288.85 288.85 288.85 -
Mar 25, 2024 287.63 287.63 287.63 287.63 287.63 -
Mar 22, 2024 288.71 288.71 288.71 288.71 288.71 -
Mar 21, 2024 285.97 285.97 285.97 285.97 285.97 -
Mar 20, 2024 283.65 283.65 283.65 283.65 283.65 -
Mar 19, 2024 281.42 281.42 281.42 281.42 281.42 -
Mar 18, 2024 284.43 284.43 284.43 284.43 284.43 -
Mar 15, 2024 282.95 282.95 282.95 282.95 282.95 -
Mar 14, 2024 285.31 285.31 285.31 285.31 285.31 -
Mar 13, 2024 282.39 282.39 282.39 282.39 282.39 -
Mar 12, 2024 282.83 282.83 282.83 282.83 282.83 -
Mar 11, 2024 280.51 280.51 280.51 280.51 280.51 -
Mar 8, 2024 281.59 281.59 281.59 281.59 281.59 -
Mar 7, 2024 279.93 279.93 279.93 279.93 279.93 -
Mar 6, 2024 280.86 280.86 280.86 280.86 280.86 -
Mar 5, 2024 279.55 279.55 279.55 279.55 279.55 -
Mar 4, 2024 278.17 278.17 278.17 278.17 278.17 -
Mar 1, 2024 278.91 278.91 278.91 278.91 278.91 -
Feb 29, 2024 279.57 279.57 279.57 279.57 279.57 -
Feb 28, 2024 276.87 276.87 276.87 276.87 276.87 -
Feb 27, 2024 278.70 278.70 278.70 278.70 278.70 -
Feb 26, 2024 280.39 280.39 280.39 280.39 280.39 -
Feb 23, 2024 278.72 278.72 278.72 278.72 278.72 -
Feb 22, 2024 280.53 280.53 280.53 280.53 280.53 -
Feb 21, 2024 276.98 276.98 276.98 276.98 276.98 -
Feb 20, 2024 279.87 279.87 279.87 279.87 279.87 -
Feb 19, 2024 281.19 281.19 281.19 281.19 281.19 -
Feb 16, 2024 279.90 279.90 279.90 279.90 279.90 -
Feb 15, 2024 274.62 274.62 274.62 274.62 274.62 -
Feb 14, 2024 274.56 274.56 274.56 274.56 274.56 -
Feb 13, 2024 275.27 275.27 275.27 275.27 275.27 -
Feb 12, 2024 274.00 274.00 274.00 274.00 274.00 -
Feb 9, 2024 276.66 276.66 276.66 276.66 276.66 -
Feb 8, 2024 276.23 276.23 276.23 276.23 276.23 -
Feb 7, 2024 276.84 276.84 276.84 276.84 276.84 -
Feb 6, 2024 276.60 276.60 276.60 276.60 276.60 -
Feb 5, 2024 278.84 278.84 278.84 278.84 278.84 -
Feb 2, 2024 276.99 276.99 276.99 276.99 276.99 -
Feb 1, 2024 277.85 277.85 277.85 277.85 277.85 -
Jan 31, 2024 277.71 277.71 277.71 277.71 277.71 -
Jan 30, 2024 278.10 278.10 278.10 278.10 278.10 -
Jan 29, 2024 276.83 276.83 276.83 276.83 276.83 -
Jan 26, 2024 277.61 277.61 277.61 277.61 277.61 -
Jan 25, 2024 272.58 272.58 272.58 272.58 272.58 -
Jan 24, 2024 274.14 274.14 274.14 274.14 274.14 -
Jan 23, 2024 271.48 271.48 271.48 271.48 271.48 -
Jan 22, 2024 272.60 272.60 272.60 272.60 272.60 -
Jan 19, 2024 271.17 271.17 271.17 271.17 271.17 -
Jan 18, 2024 272.11 272.11 272.11 272.11 272.11 -
Jan 17, 2024 270.71 270.71 270.71 270.71 270.71 -
Jan 16, 2024 274.31 274.31 274.31 274.31 274.31 -
Jan 15, 2024 277.02 277.02 277.02 277.02 277.02 -
Jan 12, 2024 277.52 277.52 277.52 277.52 277.52 -
Jan 11, 2024 278.57 278.57 278.57 278.57 278.57 -
Jan 10, 2024 278.71 278.71 278.71 278.71 278.71 -
Jan 9, 2024 278.04 278.04 278.04 278.04 278.04 -
Jan 8, 2024 277.20 277.20 277.20 277.20 277.20 -
Jan 5, 2024 276.76 276.76 276.76 276.76 276.76 -
Jan 4, 2024 278.46 278.46 278.46 278.46 278.46 -
Jan 3, 2024 277.37 277.37 277.37 277.37 277.37 -
Jan 2, 2024 279.23 279.23 279.23 279.23 279.23 -
Dec 29, 2023 282.14 282.14 282.14 282.14 282.14 -
Dec 28, 2023 279.75 279.75 279.75 279.75 279.75 -
Dec 27, 2023 280.58 280.58 280.58 280.58 280.58 -
Dec 22, 2023 279.08 279.08 279.08 279.08 279.08 -
Dec 21, 2023 278.20 278.20 278.20 278.20 278.20 -
Dec 20, 2023 279.67 279.67 279.67 279.67 279.67 -
Dec 19, 2023 277.19 277.19 277.19 277.19 277.19 -
Dec 18, 2023 275.62 275.62 275.62 275.62 275.62 -
Dec 15, 2023 275.55 275.55 275.55 275.55 275.55 -
Dec 14, 2023 279.62 279.62 279.62 279.62 279.62 -
Dec 13, 2023 272.75 272.75 272.75 272.75 272.75 -
Dec 12, 2023 273.12 273.12 273.12 273.12 273.12 -
Dec 11, 2023 272.49 272.49 272.49 272.49 272.49 -
Dec 8, 2023 273.23 273.23 273.23 273.23 273.23 -
Dec 7, 2023 270.64 270.64 270.64 270.64 270.64 -
Dec 6, 2023 272.79 272.79 272.79 272.79 272.79 -
Dec 5, 2023 268.99 268.99 268.99 268.99 268.99 -
Dec 4, 2023 271.91 271.91 271.91 271.91 271.91 -
Dec 1, 2023 269.78 269.78 269.78 269.78 269.78 -
Nov 30, 2023 270.51 270.51 270.51 270.51 270.51 -
Nov 29, 2023 270.03 270.03 270.03 270.03 270.03 -
Nov 28, 2023 267.60 267.60 267.60 267.60 267.60 -
Nov 27, 2023 269.19 269.19 269.19 269.19 269.19 -
Nov 24, 2023 270.79 270.79 270.79 270.79 270.79 -
Nov 23, 2023 270.04 270.04 270.04 270.04 270.04 -
Nov 22, 2023 269.07 269.07 269.07 269.07 269.07 -
Nov 21, 2023 268.70 268.70 268.70 268.70 268.70 -
Nov 20, 2023 269.74 269.74 269.74 269.74 269.74 -
Nov 17, 2023 270.83 270.83 270.83 270.83 270.83 -
Nov 16, 2023 268.56 268.56 268.56 268.56 268.56 -
Nov 15, 2023 272.32 272.32 272.32 272.32 272.32 -
Nov 14, 2023 265.18 265.18 265.18 265.18 265.18 -
Nov 13, 2023 266.78 266.78 266.78 266.78 266.78 -
Nov 10, 2023 263.54 263.54 263.54 263.54 263.54 -
Nov 9, 2023 267.42 267.42 267.42 267.42 267.42 -
Nov 8, 2023 264.98 264.98 264.98 264.98 264.98 -
Nov 7, 2023 266.55 266.55 266.55 266.55 266.55 -
Nov 6, 2023 266.74 266.74 266.74 266.74 266.74 -
Nov 3, 2023 265.94 265.94 265.94 265.94 265.94 -
Nov 2, 2023 266.84 266.84 266.84 266.84 266.84 -
Nov 1, 2023 260.18 260.18 260.18 260.18 260.18 -
Oct 31, 2023 262.06 262.06 262.06 262.06 262.06 -
Oct 30, 2023 261.46 261.46 261.46 261.46 261.46 -
Oct 27, 2023 261.49 261.49 261.49 261.49 261.49 -
Oct 26, 2023 262.86 262.86 262.86 262.86 262.86 -
Oct 25, 2023 262.49 262.49 262.49 262.49 262.49 -
Oct 24, 2023 262.06 262.06 262.06 262.06 262.06 -
Oct 23, 2023 261.37 261.37 261.37 261.37 261.37 -
Oct 20, 2023 265.67 265.67 265.67 265.67 265.67 -
Oct 19, 2023 267.53 267.53 267.53 267.53 267.53 -
Oct 18, 2023 270.34 270.34 270.34 270.34 270.34 -
Oct 17, 2023 271.74 271.74 271.74 271.74 271.74 -
Oct 16, 2023 271.02 271.02 271.02 271.02 271.02 -
Oct 13, 2023 270.70 270.70 270.70 270.70 270.70 -
Oct 12, 2023 273.36 273.36 273.36 273.36 273.36 -
Oct 11, 2023 271.44 271.44 271.44 271.44 271.44 -
Oct 10, 2023 272.39 272.39 272.39 272.39 272.39 -
Oct 9, 2023 267.39 267.39 267.39 267.39 267.39 -
Oct 6, 2023 268.08 268.08 268.08 268.08 268.08 -
Oct 5, 2023 265.44 265.44 265.44 265.44 265.44 -
Oct 4, 2023 267.55 267.55 267.55 267.55 267.55 -
Oct 3, 2023 268.25 268.25 268.25 268.25 268.25 -
Oct 2, 2023 270.38 270.38 270.38 270.38 270.38 -
Sep 29, 2023 273.50 273.50 273.50 273.50 273.50 -
Sep 28, 2023 270.28 270.28 270.28 270.28 270.28 -
Sep 27, 2023 273.13 273.13 273.13 273.13 273.13 -
Sep 26, 2023 272.28 272.28 272.28 272.28 272.28 -
Sep 25, 2023 274.25 274.25 274.25 274.25 274.25 -
Sep 22, 2023 275.67 275.67 275.67 275.67 275.67 -
Sep 21, 2023 274.21 274.21 274.21 274.21 274.21 -
Sep 20, 2023 277.28 277.28 277.28 277.28 277.28 -
Sep 19, 2023 273.54 273.54 273.54 273.54 273.54 -
Sep 18, 2023 274.52 274.52 274.52 274.52 274.52 -
Sep 15, 2023 276.33 276.33 276.33 276.33 276.33 -
Sep 14, 2023 271.99 271.99 271.99 271.99 271.99 -
Sep 13, 2023 268.50 268.50 268.50 268.50 268.50 -
Sep 12, 2023 269.81 269.81 269.81 269.81 269.81 -
Sep 11, 2023 268.45 268.45 268.45 268.45 268.45 -
Sep 8, 2023 266.52 266.52 266.52 266.52 266.52 -
Sep 7, 2023 266.99 266.99 266.99 266.99 266.99 -
Sep 6, 2023 264.94 264.94 264.94 264.94 264.94 -
Sep 5, 2023 267.45 267.45 267.45 267.45 267.45 -
Sep 4, 2023 268.68 268.68 268.68 268.68 268.68 -
Sep 1, 2023 0.06 Dividend
Sep 1, 2023 268.07 268.07 268.07 268.07 268.07 -
Aug 31, 2023 269.52 269.52 269.52 269.52 269.46 -
Aug 30, 2023 267.84 267.84 267.84 267.84 267.77 -
Aug 29, 2023 267.68 267.68 267.68 267.68 267.62 -
Aug 25, 2023 265.02 265.02 265.02 265.02 264.96 -
Aug 24, 2023 264.81 264.81 264.81 264.81 264.74 -
Aug 23, 2023 263.17 263.17 263.17 263.17 263.11 -
Aug 22, 2023 262.64 262.64 262.64 262.64 262.57 -
Aug 21, 2023 260.90 260.90 260.90 260.90 260.84 -
Aug 18, 2023 261.26 261.26 261.26 261.26 261.19 -
Aug 17, 2023 263.30 263.30 263.30 263.30 263.24 -
Aug 16, 2023 263.71 263.71 263.71 263.71 263.65 -
Aug 15, 2023 266.27 266.27 266.27 266.27 266.21 -
Aug 14, 2023 268.38 268.38 268.38 268.38 268.32 -
Aug 11, 2023 269.49 269.49 269.49 269.49 269.42 -
Aug 10, 2023 271.17 271.17 271.17 271.17 271.10 -
Aug 9, 2023 270.02 270.02 270.02 270.02 269.95 -
Aug 8, 2023 269.12 269.12 269.12 269.12 269.05 -
Aug 7, 2023 267.89 267.89 267.89 267.89 267.83 -
Aug 4, 2023 267.69 267.69 267.69 267.69 267.62 -
Aug 3, 2023 268.96 268.96 268.96 268.96 268.90 -
Aug 2, 2023 269.65 269.65 269.65 269.65 269.59 -
Aug 1, 2023 273.33 273.33 273.33 273.33 273.27 -
Jul 31, 2023 275.01 275.01 275.01 275.01 274.95 -
Jul 28, 2023 273.34 273.34 273.34 273.34 273.27 -
Jul 27, 2023 275.45 275.45 275.45 275.45 275.38 -
Jul 26, 2023 271.54 271.54 271.54 271.54 271.48 -
Jul 25, 2023 273.19 273.19 273.19 273.19 273.12 -
Jul 24, 2023 272.40 272.40 272.40 272.40 272.34 -
Jul 21, 2023 272.43 272.43 272.43 272.43 272.37 -
Jul 20, 2023 272.43 272.43 272.43 272.43 272.37 -
Jul 19, 2023 269.98 269.98 269.98 269.98 269.91 -
Jul 18, 2023 263.58 263.58 263.58 263.58 263.51 -
Jul 17, 2023 263.29 263.29 263.29 263.29 263.23 -
Jul 14, 2023 264.86 264.86 264.86 264.86 264.80 -
Jul 13, 2023 264.60 264.60 264.60 264.60 264.53 -
Jul 12, 2023 263.15 263.15 263.15 263.15 263.09 -
Jul 11, 2023 257.86 257.86 257.86 257.86 257.80 -
Jul 10, 2023 259.68 259.68 259.68 259.68 259.62 -
Jul 7, 2023 259.13 259.13 259.13 259.13 259.06 -
Jul 6, 2023 260.55 260.55 260.55 260.55 260.49 -
Jul 5, 2023 265.24 265.24 265.24 265.24 265.17 -
Jul 4, 2023 267.41 267.41 267.41 267.41 267.35 -
Jul 3, 2023 269.27 269.27 269.27 269.27 269.20 -
Jun 30, 2023 268.08 268.08 268.08 268.08 268.02 -
Jun 29, 2023 266.74 266.74 266.74 266.74 266.68 -
Jun 28, 2023 266.02 266.02 266.02 266.02 265.95 -
Jun 27, 2023 263.56 263.56 263.56 263.56 263.50 -
Jun 26, 2023 263.18 263.18 263.18 263.18 263.12 -
Jun 23, 2023 264.52 264.52 264.52 264.52 264.46 -
Jun 22, 2023 265.49 265.49 265.49 265.49 265.43 -
Jun 21, 2023 267.88 267.88 267.88 267.88 267.82 -
Jun 20, 2023 268.80 268.80 268.80 268.80 268.73 -
Jun 19, 2023 271.34 271.34 271.34 271.34 271.28 -
Jun 16, 2023 271.82 271.82 271.82 271.82 271.75 -
Jun 15, 2023 271.60 271.60 271.60 271.60 271.53 -
Jun 14, 2023 271.36 271.36 271.36 271.36 271.29 -
Jun 13, 2023 269.11 269.11 269.11 269.11 269.05 -
Jun 12, 2023 270.77 270.77 270.77 270.77 270.71 -
Jun 9, 2023 268.80 268.80 268.80 268.80 268.74 -
Jun 8, 2023 270.73 270.73 270.73 270.73 270.67 -
Jun 7, 2023 270.86 270.86 270.86 270.86 270.80 -
Jun 6, 2023 269.02 269.02 269.02 269.02 268.96 -
Jun 5, 2023 271.52 271.52 271.52 271.52 271.45 -
Jun 2, 2023 268.55 268.55 268.55 268.55 268.48 -
Jun 1, 2023 265.44 265.44 265.44 265.44 265.37 -
May 31, 2023 265.93 265.93 265.93 265.93 265.87 -
May 30, 2023 268.63 268.63 268.63 268.63 268.56 -
May 26, 2023 268.49 268.49 268.49 268.49 268.43 -
May 25, 2023 270.90 270.90 270.90 270.90 270.84 -
May 24, 2023 269.67 269.67 269.67 269.67 269.60 -
May 23, 2023 277.19 277.19 277.19 277.19 277.12 -
May 22, 2023 274.22 274.22 274.22 274.22 274.16 -
May 19, 2023 274.95 274.95 274.95 274.95 274.89 -
May 18, 2023 274.94 274.94 274.94 274.94 274.87 -
May 17, 2023 273.51 273.51 273.51 273.51 273.45 -
May 16, 2023 274.90 274.90 274.90 274.90 274.84 -
May 15, 2023 275.02 275.02 275.02 275.02 274.95 -
May 12, 2023 273.73 273.73 273.73 273.73 273.67 -
May 11, 2023 273.56 273.56 273.56 273.56 273.50 -
May 10, 2023 273.38 273.38 273.38 273.38 273.32 -
May 9, 2023 273.34 273.34 273.34 273.34 273.27 -
May 5, 2023 272.99 272.99 272.99 272.99 272.92 -
May 4, 2023 272.26 272.26 272.26 272.26 272.19 -
May 3, 2023 274.11 274.11 274.11 274.11 274.04 -
May 2, 2023 276.75 276.75 276.75 276.75 276.69 -
Apr 28, 2023 274.50 274.50 274.50 274.50 274.44 -
Apr 27, 2023 275.65 275.65 275.65 275.65 275.58 -
Apr 26, 2023 275.56 275.56 275.56 275.56 275.50 -
Apr 25, 2023 276.27 276.27 276.27 276.27 276.21 -
Apr 24, 2023 277.24 277.24 277.24 277.24 277.18 -
Apr 21, 2023 277.04 277.04 277.04 277.04 276.97 -
Apr 20, 2023 276.63 276.63 276.63 276.63 276.57 -
Apr 19, 2023 276.01 276.01 276.01 276.01 275.94 -

Related Tickers