iShares Nikkei 225 UCITS ETF (LON:CNKY)
London · Delayed Price · Currency is GBP · Price in GBX 28,450
-130 (-0.45%)
May 1, 2026, 4:35 PM GMT
LON:CNKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 28,450.00 | 28,480.00 | 28,325.00 | 28,450.00 | 28,450.00 | -0.45% | 5,038 |
| Apr 30, 2026 | 28,135.00 | 28,635.00 | 28,050.00 | 28,580.00 | 28,580.00 | 2.40% | 2,886 |
| Apr 29, 2026 | 28,040.00 | 28,255.00 | 27,880.00 | 27,910.00 | 27,910.00 | -0.09% | 1,142 |
| Apr 28, 2026 | 28,435.00 | 28,425.00 | 27,935.00 | 27,935.00 | 27,935.00 | -1.79% | 1,661 |
| Apr 27, 2026 | 28,540.00 | 28,690.00 | 28,380.00 | 28,445.00 | 28,445.00 | 0.28% | 2,504 |
| Apr 24, 2026 | 28,260.00 | 28,535.00 | 28,192.50 | 28,365.00 | 28,365.00 | 0.71% | 1,945 |
| Apr 23, 2026 | 28,050.00 | 28,210.00 | 27,875.00 | 28,165.00 | 28,165.00 | -0.30% | 2,095 |
| Apr 22, 2026 | 28,367.00 | 28,400.00 | 28,210.00 | 28,250.00 | 28,250.00 | 1.18% | 1,855 |
| Apr 21, 2026 | 28,185.00 | 28,235.00 | 27,875.00 | 27,920.00 | 27,920.00 | -0.69% | 7,140 |
| Apr 20, 2026 | 28,075.00 | 28,200.00 | 27,915.00 | 28,115.00 | 28,115.00 | -1.54% | 2,183 |
| Apr 17, 2026 | 27,875.00 | 28,655.00 | 27,853.00 | 28,555.00 | 28,555.00 | 1.89% | 1,826 |
| Apr 16, 2026 | 28,175.00 | 28,230.00 | 27,918.00 | 28,025.00 | 28,025.00 | 1.48% | 4,550 |
| Apr 15, 2026 | 27,610.00 | 27,645.00 | 27,605.00 | 27,615.00 | 27,615.00 | -0.47% | 2,418 |
| Apr 14, 2026 | 27,510.00 | 27,760.00 | 27,450.00 | 27,745.00 | 27,745.00 | 2.48% | 3,555 |
| Apr 13, 2026 | 26,950.00 | 27,145.00 | 26,869.81 | 27,072.50 | 27,072.50 | -0.91% | 3,390 |
| Apr 10, 2026 | 27,140.00 | 27,360.00 | 27,105.00 | 27,320.00 | 27,320.00 | 1.34% | 1,220 |
| Apr 9, 2026 | 26,985.00 | 26,985.00 | 26,740.00 | 26,960.00 | 26,960.00 | -1.05% | 3,074 |
| Apr 8, 2026 | 27,055.00 | 27,500.00 | 27,005.00 | 27,245.00 | 27,245.00 | 6.38% | 10,859 |
| Apr 7, 2026 | 25,825.00 | 26,185.00 | 25,482.89 | 25,610.00 | 25,610.00 | -0.54% | 3,031 |
| Apr 2, 2026 | 25,415.00 | 25,835.00 | 25,255.00 | 25,750.00 | 25,750.00 | -2.13% | 3,225 |
| Apr 1, 2026 | 26,225.00 | 26,360.00 | 26,090.00 | 26,310.00 | 26,310.00 | 4.30% | 3,940 |
| Mar 31, 2026 | 24,999.56 | 25,225.00 | 24,845.00 | 25,225.00 | 25,225.00 | 0.52% | 1,174 |
| Mar 30, 2026 | 25,015.00 | 25,195.00 | 24,940.00 | 25,095.00 | 25,095.00 | 1.33% | 1,949 |
| Mar 27, 2026 | 25,185.00 | 25,445.00 | 24,740.00 | 24,765.00 | 24,765.00 | -1.96% | 1,860 |
| Mar 26, 2026 | 25,465.00 | 25,605.00 | 25,135.00 | 25,260.00 | 25,260.00 | -1.77% | 891 |
| Mar 25, 2026 | 25,695.00 | 25,925.00 | 25,535.00 | 25,715.00 | 25,715.00 | 1.82% | 4,052 |
| Mar 24, 2026 | 25,250.00 | 25,515.00 | 24,976.94 | 25,255.00 | 25,255.00 | -0.28% | 3,489 |
| Mar 23, 2026 | 24,490.00 | 26,110.00 | 24,453.50 | 25,325.00 | 25,325.00 | 1.73% | 5,836 |
| Mar 20, 2026 | 25,585.00 | 25,660.00 | 24,895.00 | 24,895.00 | 24,895.00 | -1.60% | 916 |
| Mar 19, 2026 | 25,465.00 | 25,560.00 | 24,997.50 | 25,300.00 | 25,300.00 | -2.11% | 6,316 |
| Mar 18, 2026 | 26,370.00 | 26,375.00 | 25,845.00 | 25,845.00 | 25,845.00 | -0.52% | 6,828 |
| Mar 17, 2026 | 25,805.00 | 26,155.00 | 25,730.00 | 25,980.00 | 25,980.00 | 0.02% | 12,601 |
| Mar 16, 2026 | 25,590.00 | 26,230.00 | 25,590.00 | 25,975.00 | 25,975.00 | 1.27% | 7,919 |
| Mar 13, 2026 | 25,540.00 | 26,080.00 | 25,350.00 | 25,650.00 | 25,650.00 | -0.44% | 2,269 |
| Mar 12, 2026 | 26,120.00 | 26,200.00 | 25,605.00 | 25,762.50 | 25,762.50 | -0.91% | 952 |
| Mar 11, 2026 | 26,265.00 | 26,310.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.02% | 3,554 |
| Mar 10, 2026 | 26,285.00 | 26,545.00 | 26,080.00 | 26,535.00 | 26,535.00 | 3.07% | 6,870 |
| Mar 9, 2026 | 25,350.00 | 25,845.00 | 25,100.00 | 25,745.00 | 25,745.00 | -0.94% | 8,097 |
| Mar 6, 2026 | 26,845.00 | 26,845.00 | 26,045.00 | 25,990.00 | 25,990.00 | -1.70% | 5,745 |
| Mar 5, 2026 | 26,890.20 | 27,150.00 | 26,420.00 | 26,440.00 | 26,440.00 | -2.36% | 4,208 |
| Mar 4, 2026 | 26,430.00 | 27,201.40 | 26,365.00 | 27,080.00 | 27,080.00 | 2.93% | 6,247 |
| Mar 3, 2026 | 26,915.00 | 26,935.00 | 25,980.00 | 26,310.00 | 26,310.00 | -5.04% | 10,339 |
| Mar 2, 2026 | 27,915.00 | 27,990.00 | 27,420.00 | 27,705.00 | 27,705.00 | -2.59% | 8,535 |
| Feb 27, 2026 | 28,640.00 | 28,685.00 | 28,270.00 | 28,442.50 | 28,442.50 | 0.63% | 5,709 |
| Feb 26, 2026 | 28,310.00 | 28,520.00 | 28,100.00 | 28,265.00 | 28,265.00 | -1.07% | 10,938 |
| Feb 25, 2026 | 28,395.00 | 28,660.00 | 28,290.00 | 28,570.00 | 28,570.00 | 2.20% | 4,848 |
| Feb 24, 2026 | 27,845.00 | 27,992.80 | 27,710.00 | 27,955.00 | 27,955.00 | 1.08% | 2,371 |
| Feb 23, 2026 | 27,705.00 | 27,735.00 | 27,650.00 | 27,657.50 | 27,657.50 | -0.23% | 4,642 |
| Feb 20, 2026 | 27,585.00 | 27,755.00 | 27,515.00 | 27,722.50 | 27,722.50 | -0.23% | 2,000 |
| Feb 19, 2026 | 27,945.00 | 27,980.00 | 27,705.00 | 27,787.50 | 27,787.50 | -0.76% | 1,959 |