LSE - Delayed Quote GBp

iShares UK Property UCITS ETF (IUKP.L)

439.25 +0.70 (+0.16%)
At close: 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 438.00 439.40 434.90 439.25 439.25 233,238
Apr 18, 2024 434.25 438.55 433.55 438.55 438.55 169,975
Apr 17, 2024 432.90 439.15 431.75 431.75 431.75 432,618
Apr 16, 2024 434.55 439.05 431.70 434.60 434.60 127,798
Apr 15, 2024 442.00 446.05 440.00 441.60 441.60 148,179
Apr 12, 2024 446.55 448.15 441.30 442.33 442.33 62,421
Apr 11, 2024 441.30 446.60 440.69 445.10 445.10 151,274
Apr 10, 2024 450.70 454.25 439.45 441.40 441.40 230,451
Apr 9, 2024 447.30 450.65 445.25 447.90 447.90 177,231
Apr 8, 2024 444.95 450.15 444.65 449.45 449.45 126,351
Apr 5, 2024 449.25 450.75 443.55 445.60 445.60 347,169
Apr 4, 2024 447.40 452.60 447.30 451.90 451.90 144,341
Apr 3, 2024 450.70 452.25 445.85 447.83 447.83 510,827
Apr 2, 2024 461.95 463.80 449.55 450.10 450.10 450,196
Mar 28, 2024 453.80 461.30 453.80 460.85 460.85 638,450
Mar 27, 2024 454.95 456.95 452.35 455.35 455.35 49,203
Mar 26, 2024 454.55 457.75 453.60 456.00 456.00 412,407
Mar 25, 2024 453.85 455.50 452.20 455.15 455.15 177,249
Mar 22, 2024 455.85 457.95 454.20 455.85 455.85 274,006
Mar 21, 2024 449.15 453.30 449.15 453.05 453.05 1,784,853
Mar 20, 2024 439.55 444.50 436.20 442.90 442.90 683,294
Mar 19, 2024 439.25 440.30 435.60 437.90 437.90 283,206
Mar 18, 2024 438.50 441.90 436.05 441.20 441.20 297,494
Mar 15, 2024 441.45 443.35 437.35 438.10 438.10 332,791
Mar 14, 2024 440.05 446.20 437.40 438.58 438.58 353,505
Mar 13, 2024 443.25 444.77 441.45 443.20 443.20 250,795
Mar 12, 2024 448.70 448.70 442.40 442.40 442.40 619,702
Mar 11, 2024 444.05 448.40 443.65 446.15 446.15 3,073,438
Mar 8, 2024 443.25 448.35 440.15 446.42 446.42 479,118
Mar 7, 2024 440.00 446.65 438.50 440.92 440.92 646,098
Mar 6, 2024 437.35 445.85 436.45 439.75 439.75 361,148
Mar 5, 2024 433.50 438.20 433.25 436.10 436.10 102,572
Mar 4, 2024 436.75 438.07 431.55 435.25 435.25 572,753
Mar 1, 2024 432.80 437.45 430.50 436.60 436.60 121,293
Feb 29, 2024 429.35 434.05 427.55 428.70 428.70 504,178
Feb 28, 2024 432.00 432.65 421.45 426.00 426.00 149,203
Feb 27, 2024 435.75 437.10 432.00 432.00 432.00 181,567
Feb 26, 2024 437.15 437.85 434.45 434.75 434.75 121,667
Feb 23, 2024 439.30 441.40 435.30 436.20 436.20 4,963,474
Feb 22, 2024 441.10 444.86 436.60 438.90 438.90 297,284
Feb 21, 2024 442.05 444.60 440.30 440.50 440.50 476,701
Feb 20, 2024 442.45 443.10 439.55 440.95 440.95 335,307
Feb 19, 2024 442.95 445.60 439.75 443.20 443.20 261,787
Feb 16, 2024 439.10 443.90 439.09 441.05 441.05 256,526
Feb 15, 2024 0.04 Dividend
Feb 15, 2024 435.90 441.30 433.70 439.20 439.20 182,132
Feb 14, 2024 437.45 441.15 435.15 435.90 435.86 268,573
Feb 13, 2024 444.80 445.00 433.18 434.85 434.81 328,868
Feb 12, 2024 444.75 448.65 442.35 444.40 444.36 59,298
Feb 9, 2024 447.80 450.80 440.80 440.80 440.76 938,793
Feb 8, 2024 450.95 452.64 446.45 447.00 446.96 89,579
Feb 7, 2024 451.00 454.30 448.35 449.00 448.96 338,331
Feb 6, 2024 452.65 452.65 444.45 451.85 451.81 36,281
Feb 5, 2024 454.70 455.90 447.40 448.20 448.16 225,355
Feb 2, 2024 456.10 461.05 451.10 451.25 451.21 579,280
Feb 1, 2024 461.40 462.19 452.75 452.85 452.81 656,658
Jan 31, 2024 459.10 464.10 459.10 461.75 461.71 128,780
Jan 30, 2024 461.05 463.35 458.40 459.25 459.21 123,174
Jan 29, 2024 455.15 459.90 450.15 459.45 459.41 283,261
Jan 26, 2024 451.00 455.80 447.90 455.25 455.21 107,160
Jan 25, 2024 448.70 450.90 446.00 450.90 450.86 150,132
Jan 24, 2024 448.00 451.85 443.40 450.30 450.26 491,792
Jan 23, 2024 450.20 450.86 442.85 442.98 442.93 77,514
Jan 22, 2024 447.10 450.40 444.30 448.98 448.93 327,390
Jan 19, 2024 447.70 449.60 440.85 441.70 441.66 96,871
Jan 18, 2024 446.50 447.90 440.85 441.70 441.66 6,528,900
Jan 17, 2024 457.00 457.00 440.60 444.52 444.48 232,998
Jan 16, 2024 461.20 464.95 460.30 461.55 461.51 195,129
Jan 15, 2024 467.05 470.00 462.15 462.98 462.93 81,414
Jan 12, 2024 467.80 471.85 464.30 466.40 466.36 141,715
Jan 11, 2024 470.10 470.15 462.20 462.55 462.51 323,461
Jan 10, 2024 468.70 471.15 466.45 466.67 466.63 96,259
Jan 9, 2024 469.10 472.25 467.40 467.80 467.76 126,260
Jan 8, 2024 466.15 471.65 461.00 471.65 471.61 71,063
Jan 5, 2024 465.85 468.35 461.10 466.75 466.71 150,729
Jan 4, 2024 470.55 473.35 466.05 469.23 469.18 234,343
Jan 3, 2024 472.90 477.35 468.25 469.45 469.41 313,280
Jan 2, 2024 478.00 480.80 472.75 474.50 474.46 619,494
Dec 29, 2023 484.00 486.95 477.35 478.02 477.98 43,475
Dec 28, 2023 483.00 487.00 480.60 482.25 482.21 634,373
Dec 27, 2023 483.20 484.20 479.25 484.20 484.16 357,546
Dec 22, 2023 478.80 481.05 475.75 479.30 479.26 125,467
Dec 21, 2023 480.60 481.95 477.75 479.65 479.61 246,790
Dec 20, 2023 480.00 485.25 474.60 483.05 483.01 377,713
Dec 19, 2023 473.05 475.85 469.75 471.48 471.43 1,122,360
Dec 18, 2023 470.00 472.40 465.85 471.00 470.96 315,373
Dec 15, 2023 475.65 480.70 470.55 470.90 470.86 808,555
Dec 14, 2023 457.10 479.50 457.10 475.80 475.76 763,404
Dec 13, 2023 445.10 453.35 445.00 451.45 451.41 130,103
Dec 12, 2023 455.05 455.35 445.60 446.80 446.76 288,728
Dec 11, 2023 447.40 452.20 444.55 451.95 451.91 470,395
Dec 8, 2023 452.05 454.35 445.50 447.45 447.41 2,976,388
Dec 7, 2023 451.50 452.55 447.00 450.50 450.46 2,266,950
Dec 6, 2023 450.00 455.00 447.95 454.20 454.16 386,485
Dec 5, 2023 440.85 450.10 440.85 448.85 448.81 512,960
Dec 4, 2023 443.70 449.45 441.30 441.85 441.81 353,101
Dec 1, 2023 439.35 445.25 435.10 444.40 444.36 1,140,130
Nov 30, 2023 440.35 444.10 436.40 436.40 436.36 144,351
Nov 29, 2023 438.30 444.60 436.30 441.75 441.71 1,485,424
Nov 28, 2023 440.75 441.25 432.30 436.85 436.81 70,031
Nov 27, 2023 439.85 441.50 437.15 441.50 441.46 126,505
Nov 24, 2023 438.60 440.65 435.20 437.70 437.66 44,294
Nov 23, 2023 438.65 442.50 435.88 439.20 439.16 174,403
Nov 22, 2023 437.50 443.95 435.65 440.83 440.78 184,358
Nov 21, 2023 448.85 448.85 435.45 435.45 435.41 218,569
Nov 20, 2023 448.15 448.15 444.15 445.90 445.86 153,804
Nov 17, 2023 440.80 447.15 437.45 445.10 445.06 463,543
Nov 16, 2023 0.04 Dividend
Nov 16, 2023 444.65 448.15 437.10 437.25 437.21 1,668,487
Nov 15, 2023 453.00 462.40 446.70 446.70 446.62 967,658
Nov 14, 2023 422.00 450.40 420.95 450.35 450.27 289,415
Nov 13, 2023 422.60 427.70 421.40 422.15 422.08 131,276
Nov 10, 2023 421.35 422.85 417.92 422.20 422.13 101,957
Nov 9, 2023 417.40 427.15 416.55 424.70 424.63 223,602
Nov 8, 2023 418.60 422.50 416.05 419.25 419.18 248,684
Nov 7, 2023 418.25 424.85 416.65 419.80 419.73 122,077
Nov 6, 2023 429.25 433.30 417.30 417.55 417.48 282,443
Nov 3, 2023 418.85 432.15 418.85 431.10 431.03 1,242,223
Nov 2, 2023 397.45 423.20 397.25 421.20 421.13 629,545
Nov 1, 2023 391.60 395.30 385.65 395.00 394.93 297,382
Oct 31, 2023 386.20 393.55 383.65 390.70 390.63 278,351
Oct 30, 2023 383.75 389.85 383.75 384.80 384.73 56,006
Oct 27, 2023 382.10 386.55 378.75 384.25 384.18 63,687
Oct 26, 2023 377.35 384.20 376.50 380.38 380.31 183,701
Oct 25, 2023 388.85 391.35 379.05 381.40 381.33 338,572
Oct 24, 2023 385.55 391.09 385.55 388.85 388.78 193,121
Oct 23, 2023 388.90 391.15 381.00 387.60 387.53 136,795
Oct 20, 2023 390.35 390.55 385.00 389.45 389.38 171,003
Oct 19, 2023 397.60 398.95 390.92 391.40 391.33 118,412
Oct 18, 2023 407.55 410.30 397.85 398.23 398.16 91,686
Oct 17, 2023 403.75 408.70 402.70 408.60 408.53 162,038
Oct 16, 2023 403.95 407.45 401.55 404.15 404.08 206,165
Oct 13, 2023 410.05 411.85 402.65 403.15 403.08 164,961
Oct 12, 2023 415.95 418.35 409.35 409.75 409.68 295,311
Oct 11, 2023 407.35 415.70 406.05 415.00 414.93 753,649
Oct 10, 2023 401.40 410.95 400.80 410.95 410.88 612,902
Oct 9, 2023 400.50 404.55 397.75 400.30 400.23 231,227
Oct 6, 2023 402.00 404.75 396.05 402.45 402.38 313,671
Oct 5, 2023 399.95 402.50 396.76 401.25 401.18 192,065
Oct 4, 2023 394.00 401.15 391.65 395.85 395.78 219,747
Oct 3, 2023 399.20 400.25 394.54 395.70 395.63 2,974,545
Oct 2, 2023 408.95 409.35 399.20 400.35 400.28 488,373
Sep 29, 2023 400.75 410.00 398.40 405.70 405.63 428,081
Sep 28, 2023 400.85 402.75 396.05 396.58 396.51 145,528
Sep 27, 2023 412.75 412.75 402.55 402.95 402.88 386,546
Sep 26, 2023 412.55 416.95 411.11 414.40 414.33 347,085
Sep 25, 2023 415.65 418.05 410.25 414.00 413.93 318,087
Sep 22, 2023 415.90 421.50 415.90 418.70 418.63 227,197
Sep 21, 2023 420.00 428.95 416.25 421.15 421.08 622,050
Sep 20, 2023 410.90 422.15 410.80 420.25 420.18 1,235,794
Sep 19, 2023 407.00 409.40 405.20 406.15 406.08 110,855
Sep 18, 2023 417.00 417.00 404.35 405.05 404.98 244,620
Sep 15, 2023 425.45 427.45 415.25 417.23 417.15 1,169,646
Sep 14, 2023 413.15 422.30 410.10 421.83 421.75 90,261
Sep 13, 2023 407.75 413.10 406.55 412.27 412.20 382,178
Sep 12, 2023 410.00 413.65 407.05 408.60 408.53 124,725
Sep 11, 2023 410.55 414.10 409.00 411.20 411.13 57,253
Sep 8, 2023 407.55 412.10 407.55 410.17 410.10 94,961
Sep 7, 2023 410.50 412.56 408.10 408.50 408.43 79,948
Sep 6, 2023 406.00 415.85 404.95 412.13 412.05 223,945
Sep 5, 2023 408.05 411.40 405.65 408.45 408.38 1,039,821
Sep 4, 2023 414.15 416.10 409.41 409.80 409.73 1,320,379
Sep 1, 2023 419.40 419.90 411.70 411.70 411.63 4,113,904
Aug 31, 2023 419.00 424.15 416.90 418.77 418.70 86,515
Aug 30, 2023 415.85 421.35 415.05 418.15 418.08 164,124
Aug 29, 2023 413.50 418.80 410.25 416.05 415.98 183,347
Aug 25, 2023 410.00 412.70 408.65 409.35 409.28 55,682
Aug 24, 2023 418.00 420.35 410.80 410.90 410.83 162,569
Aug 23, 2023 401.50 411.70 400.85 411.33 411.25 125,970
Aug 22, 2023 396.40 401.55 395.45 400.50 400.43 88,090
Aug 21, 2023 402.60 403.00 394.70 394.70 394.63 247,015
Aug 18, 2023 408.55 409.75 400.90 402.27 402.21 306,228
Aug 17, 2023 0.04 Dividend
Aug 17, 2023 414.25 415.70 408.80 408.80 408.73 105,561
Aug 16, 2023 420.00 420.80 417.35 418.80 418.69 261,626
Aug 15, 2023 422.50 424.45 414.55 419.67 419.56 1,975,098
Aug 14, 2023 425.80 428.25 422.50 423.75 423.63 1,006,897
Aug 11, 2023 433.50 435.15 426.10 426.10 425.98 1,832,080
Aug 10, 2023 434.60 441.25 434.60 436.25 436.13 112,991
Aug 9, 2023 437.05 437.05 430.60 434.75 434.63 211,244
Aug 8, 2023 430.05 435.15 430.05 433.20 433.08 114,025
Aug 7, 2023 432.00 434.25 429.80 431.83 431.71 236,813
Aug 4, 2023 431.40 435.35 429.15 434.05 433.93 187,294
Aug 3, 2023 428.70 435.45 426.00 432.77 432.66 1,800,768
Aug 2, 2023 430.00 431.50 425.55 428.10 427.98 307,554
Aug 1, 2023 438.35 438.35 431.10 432.65 432.53 267,307
Jul 31, 2023 431.10 438.76 431.10 435.80 435.68 225,657
Jul 28, 2023 439.20 440.35 432.85 433.48 433.36 152,382
Jul 27, 2023 443.70 447.40 439.80 439.80 439.68 1,703,158
Jul 26, 2023 440.15 442.15 435.30 441.75 441.63 484,482
Jul 25, 2023 439.85 441.70 436.80 439.70 439.58 268,405
Jul 24, 2023 444.40 448.40 439.86 440.92 440.80 65,021
Jul 21, 2023 444.75 446.75 441.35 443.35 443.23 382,725
Jul 20, 2023 448.80 458.10 445.35 445.35 445.23 595,150
Jul 19, 2023 423.55 448.90 423.55 446.65 446.53 2,236,196
Jul 18, 2023 414.10 421.23 413.11 418.90 418.79 362,297
Jul 17, 2023 418.25 422.35 415.10 415.10 414.99 440,475
Jul 14, 2023 422.55 424.95 420.40 422.90 422.78 45,358
Jul 13, 2023 423.85 423.85 419.70 423.08 422.96 159,440
Jul 12, 2023 408.40 423.75 406.58 422.20 422.08 166,992
Jul 11, 2023 403.85 409.39 400.90 409.15 409.04 1,375,830
Jul 10, 2023 398.40 403.85 394.30 400.40 400.29 135,678
Jul 7, 2023 405.60 405.60 400.05 401.95 401.84 369,952
Jul 6, 2023 415.20 418.25 404.10 404.10 403.99 190,743
Jul 5, 2023 417.05 419.35 414.48 418.85 418.74 2,315,031
Jul 4, 2023 411.35 420.90 411.10 419.70 419.59 858,171
Jul 3, 2023 410.95 414.10 406.65 412.83 412.71 65,162
Jun 30, 2023 407.30 410.89 405.15 407.25 407.14 1,383,343
Jun 29, 2023 410.65 412.20 401.65 404.30 404.19 20,488
Jun 28, 2023 402.55 414.25 401.40 411.65 411.54 243,163
Jun 27, 2023 400.70 404.90 400.50 402.65 402.54 282,074
Jun 26, 2023 399.00 402.15 395.25 400.55 400.44 343,049
Jun 23, 2023 410.80 411.65 399.05 399.10 398.99 660,037
Jun 22, 2023 415.65 416.60 406.95 410.52 410.41 123,238
Jun 21, 2023 416.50 423.10 414.50 417.65 417.54 285,712
Jun 20, 2023 424.40 426.10 419.95 424.60 424.48 408,157
Jun 19, 2023 431.90 432.05 424.00 424.00 423.88 202,290
Jun 16, 2023 426.65 436.35 425.82 431.05 430.93 40,338
Jun 15, 2023 431.00 432.60 425.62 429.00 428.88 144,753
Jun 14, 2023 432.50 434.95 430.00 430.20 430.08 89,696
Jun 13, 2023 441.25 442.85 430.75 432.13 432.01 130,787
Jun 12, 2023 443.15 447.00 439.40 441.25 441.13 939,505
Jun 9, 2023 447.35 448.35 444.45 445.50 445.38 906,892
Jun 8, 2023 451.65 452.00 446.45 447.48 447.35 29,885
Jun 7, 2023 456.80 456.85 451.00 450.55 450.43 248,411
Jun 6, 2023 450.00 455.70 449.15 455.55 455.43 36,283
Jun 5, 2023 454.25 458.58 452.10 453.10 452.98 125,097
Jun 2, 2023 443.25 453.90 441.55 453.35 453.23 334,004
Jun 1, 2023 435.80 441.60 434.80 441.23 441.10 89,086
May 31, 2023 437.45 439.15 433.25 437.00 436.88 126,502
May 30, 2023 437.40 441.00 435.00 437.45 437.33 223,503
May 26, 2023 438.45 440.75 434.85 435.50 435.38 243,198
May 25, 2023 446.60 447.30 437.65 437.88 437.76 231,763
May 24, 2023 449.40 449.40 441.00 444.50 444.38 499,264
May 23, 2023 447.35 456.90 447.13 453.30 453.18 891,649
May 22, 2023 450.35 450.69 445.75 448.08 447.95 35,836
May 19, 2023 0.05 Dividend
May 19, 2023 446.35 448.55 443.90 447.10 446.98 157,161
May 18, 2023 458.60 461.15 449.92 450.92 450.75 251,630
May 17, 2023 453.35 459.45 453.27 456.25 456.07 64,999
May 16, 2023 458.25 462.30 457.50 460.48 460.29 105,664
May 15, 2023 453.55 458.90 450.95 458.25 458.07 179,037
May 12, 2023 458.55 458.55 449.90 450.58 450.40 70,829
May 11, 2023 459.55 461.75 453.25 456.70 456.52 33,349
May 10, 2023 456.60 457.70 452.90 456.00 455.82 157,299
May 9, 2023 465.40 465.95 452.70 455.20 455.02 85,283
May 5, 2023 465.40 470.05 461.70 467.20 467.02 32,035
May 4, 2023 465.55 466.14 457.35 461.40 461.22 592,873
May 3, 2023 465.80 466.10 462.30 463.58 463.39 123,937
May 2, 2023 469.15 471.50 463.20 463.20 463.02 103,382
Apr 28, 2023 463.95 471.20 459.80 470.70 470.52 145,038
Apr 27, 2023 455.60 462.50 455.05 460.00 459.82 96,058
Apr 26, 2023 455.95 461.15 454.00 458.77 458.60 123,993
Apr 25, 2023 457.60 457.60 451.95 454.95 454.77 99,148
Apr 24, 2023 455.50 459.55 453.35 456.50 456.32 247,272
Apr 21, 2023 453.70 458.00 453.00 457.08 456.90 116,299
Apr 20, 2023 455.05 461.75 452.06 456.73 456.55 30,463
Apr 19, 2023 452.55 456.65 446.45 452.35 452.17 382,898

Related Tickers