CUKS.L - iShares VII PLC - iShares MSCI UK Small Cap ETF GBP Acc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201919,990.0019,990.0019,990.0020,045.0020,045.0019
Aug 15, 201920,050.0020,050.0019,808.0019,863.0019,863.00344
Aug 14, 201920,230.0020,230.0020,090.0020,021.5020,021.50292
Aug 13, 201920,365.0020,385.0020,095.0020,320.0020,320.001,337
Aug 12, 201920,400.0020,495.0020,270.0020,245.0020,245.00346
Aug 09, 201920,335.0020,475.0020,335.0020,402.5020,402.501,139
Aug 08, 201920,335.0020,335.0020,335.0020,410.0020,410.00275
Aug 07, 201920,355.0020,355.0020,110.0020,192.5020,192.503,301
Aug 06, 201920,330.0020,460.0020,200.0020,285.0020,285.003,297
Aug 05, 201920,625.0020,625.0020,265.0020,275.0020,275.00728
Aug 02, 2019------
Aug 01, 201920,980.0021,170.0020,980.0021,117.5021,117.5079
Jul 31, 201921,265.0021,265.0021,200.0021,170.0021,170.001,474
Jul 30, 201921,305.0021,370.0021,245.0021,277.5021,277.50588
Jul 29, 201921,355.0021,455.0021,355.0021,422.5021,422.50410
Jul 26, 201921,290.0021,325.0021,290.0021,345.0021,345.00178
Jul 25, 201921,380.0021,380.0021,380.0021,307.5021,307.50151
Jul 24, 201921,200.0021,255.0021,195.0021,245.0021,245.00317
Jul 23, 201921,090.0021,165.0021,090.0021,145.0021,145.00410
Jul 22, 201921,055.0021,060.0021,050.0021,017.5021,017.50620
Jul 19, 201920,970.0020,970.0020,955.0021,017.5021,017.50393
Jul 18, 201921,135.0021,135.0020,940.0020,940.0020,940.00963
Jul 17, 201921,050.0021,050.0021,005.0020,995.0020,995.00191
Jul 16, 201921,005.0021,075.0020,990.0021,055.0021,055.00332
Jul 15, 201921,015.0021,075.0020,980.0021,050.0021,050.002,620
Jul 12, 201920,985.0020,985.0020,985.0020,970.0020,970.0029
Jul 11, 201921,085.0021,085.0020,895.0020,925.0020,925.001,732
Jul 10, 201920,770.0020,915.0020,770.0020,902.5020,902.50121
Jul 09, 201920,980.0020,980.0020,880.0020,942.5020,942.501,041
Jul 08, 201921,025.0021,025.0021,005.0021,025.0021,025.00235
Jul 05, 201921,175.0021,175.0021,110.0021,125.0021,125.00885
Jul 04, 201921,295.0021,295.0021,295.0021,285.0021,285.00219
Jul 03, 201921,210.0021,290.0021,210.0021,297.5021,297.50929
Jul 02, 201921,095.0021,110.0021,095.0021,137.5021,137.50735
Jul 01, 201921,080.0021,080.0021,075.0021,127.5021,127.50911
Jun 28, 201920,935.0021,035.0020,925.0021,035.0021,035.001,039
Jun 27, 201920,835.0020,835.0020,810.0020,837.5020,837.50963
Jun 26, 201920,800.0020,835.0020,795.0020,807.5020,807.50158
Jun 25, 201920,907.2020,907.2020,852.5020,870.0020,870.00174
Jun 24, 201920,915.0020,945.0020,895.0020,895.0020,895.00443
Jun 21, 201920,970.0021,050.0020,940.0021,050.0021,050.002,500
Jun 20, 201920,915.0021,050.0020,915.0020,990.0020,990.00444
Jun 19, 201920,860.0020,860.0020,850.0020,840.0020,840.00211
Jun 18, 201920,985.0021,020.0020,735.0020,987.5020,987.501,922
Jun 17, 201920,895.0020,895.0020,835.0020,850.0020,850.00284
Jun 14, 201920,810.0020,825.0020,790.0020,817.5020,817.501,473
Jun 13, 201921,115.0021,115.0020,880.0020,877.5020,877.50461
Jun 12, 201921,105.0021,105.0020,875.0020,965.0020,965.006,723
Jun 11, 201921,000.0021,045.0020,975.0021,022.5021,022.502,112
Jun 10, 201921,000.0021,000.0020,965.0020,967.5020,967.501,195
Jun 07, 201920,720.0020,900.0020,720.0020,865.0020,865.001,148
Jun 06, 201920,850.0020,850.0020,785.0020,770.0020,770.00196
Jun 05, 201920,800.0020,910.0020,660.0020,660.0020,660.0038,311
Jun 04, 201920,530.0020,635.0020,530.0020,677.5020,677.50616
Jun 03, 201920,695.0020,695.0020,545.0020,610.0020,610.001,153
May 31, 201920,695.0020,820.0020,695.0020,820.0020,820.002,182
May 30, 201920,865.0020,875.0020,865.0020,897.5020,897.5070
May 29, 201920,910.0020,910.0020,715.0020,715.0020,715.00202
May 28, 201920,905.0021,100.0020,905.0020,920.0020,920.00790
May 24, 201921,030.0021,030.0020,935.0020,935.0020,935.00961
May 23, 201920,980.0021,190.0020,840.0020,885.0020,885.00622
May 22, 201921,290.0021,290.0021,190.0021,160.0021,160.0094
May 21, 201921,250.0021,255.0021,205.0021,197.5021,197.50127
May 20, 201921,085.0021,115.0021,050.0021,065.0021,065.0010,590
May 17, 201921,400.0021,400.0021,140.0021,232.5021,232.50676
May 16, 201921,245.0021,265.0021,230.0021,297.5021,297.50963
May 15, 201921,350.0021,350.0021,115.0021,210.0021,210.00965
May 14, 201921,140.0021,215.0021,080.0021,215.0021,215.00482
May 13, 201921,035.0021,035.0020,900.0020,900.0020,900.002,665
May 10, 201921,170.0021,170.0021,170.0021,185.0021,185.00186
May 09, 201921,250.0021,250.0021,200.0021,070.0021,070.003,938
May 08, 201921,470.0021,470.0021,270.0021,390.0021,390.00498
May 07, 201921,645.0021,645.0021,310.0021,327.5021,327.50959
May 03, 201921,605.0021,610.0021,550.0021,572.5021,572.502,582
May 02, 201921,595.0021,595.0021,500.0021,510.0021,510.001,734
May 01, 201921,685.0021,765.0021,650.0021,765.0021,765.0017,325
Apr 30, 201921,675.0021,675.0021,615.0021,660.0021,660.001,082
Apr 29, 201921,770.0021,770.0021,710.0021,732.5021,732.50451
Apr 26, 201921,670.0021,700.0021,630.0021,707.5021,707.504,302
Apr 25, 201921,710.0021,750.0021,710.0021,717.5021,717.503,955
Apr 24, 201921,735.0021,755.0021,690.0021,797.5021,797.503,452
Apr 23, 201921,615.0021,655.0021,615.0021,672.5021,672.501,265
Apr 18, 201921,615.0021,615.0021,540.0021,580.0021,580.001,577
Apr 17, 201921,615.0021,670.0021,555.0021,597.5021,597.504,405
Apr 16, 201921,575.0021,645.0021,575.0021,627.5021,627.503,706
Apr 15, 201921,520.0021,520.0021,520.0021,505.0021,505.001,704
Apr 12, 201921,350.0021,350.0021,350.0021,345.0021,345.00704
Apr 11, 201921,170.0021,275.0021,135.0021,275.0021,275.00844
Apr 10, 201921,095.0021,095.0021,030.0021,075.0021,075.001,158
Apr 09, 201921,200.0021,200.0021,015.0021,060.0021,060.002,188
Apr 08, 201921,200.0021,275.0021,075.0021,105.0021,105.004,470
Apr 05, 201921,050.0021,200.0021,050.0021,155.0021,155.00988
Apr 04, 201920,965.0021,105.0020,965.0021,067.5021,067.502,794
Apr 03, 201921,100.0021,110.0021,100.0021,140.0021,140.00861
Apr 02, 201920,880.0020,900.0020,855.0020,837.5020,837.502,049
Apr 01, 201920,665.0020,825.0020,665.0020,825.0020,825.008,061
Mar 29, 201920,660.0020,660.0020,660.0020,660.0020,660.001,687
Mar 28, 201920,455.0020,455.0020,440.0020,440.0020,440.00815
Mar 27, 201920,455.0020,455.0020,275.0020,355.0020,355.001,768
Mar 26, 201920,280.0020,430.0020,280.0020,350.0020,350.002,827
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...