iShares Nikkei 225 UCITS ETF (LON:CNKY)
London · Delayed Price · Currency is GBP · Price in GBX 32,315
-210 (-0.65%)
Sep 23, 2026, 2:50 PM GMT
LON:CNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,545.00 | 32,595.00 | 32,370.00 | 32,430.00 | - | -0.29% | 1,735 |
| Sep 22, 2026 | 32,250.00 | 32,605.00 | 32,300.00 | 32,525.00 | 32,525.00 | 1.06% | 2,493 |
| Sep 21, 2026 | 31,870.00 | 32,185.00 | 31,870.00 | 32,185.00 | 32,185.00 | 1.80% | 6,272 |
| Sep 18, 2026 | 31,805.00 | 31,830.00 | 31,615.00 | 31,615.00 | 31,615.00 | -0.78% | 295 |
| Sep 17, 2026 | 31,525.00 | 31,885.00 | 31,525.00 | 31,865.00 | 31,865.00 | 0.58% | 294 |
| Sep 16, 2026 | 31,310.00 | 31,680.00 | 31,235.00 | 31,680.00 | 31,680.00 | 1.98% | 2,135 |
| Sep 15, 2026 | 31,055.00 | 31,170.00 | 30,890.00 | 31,065.00 | 31,065.00 | 0.15% | 1,687 |
| Sep 14, 2026 | 31,145.00 | 31,195.00 | 30,895.00 | 31,020.00 | 31,020.00 | -2.74% | 3,172 |
| Sep 11, 2026 | 31,425.00 | 31,895.00 | 31,245.00 | 31,895.00 | 31,895.00 | 1.48% | 1,658 |
| Sep 10, 2026 | 32,060.00 | 32,060.00 | 31,430.00 | 31,430.00 | 31,430.00 | -0.55% | 4,679 |
| Sep 9, 2026 | 32,035.00 | 32,140.00 | 31,510.00 | 31,605.00 | 31,605.00 | -1.13% | 1,693 |
| Sep 8, 2026 | 32,100.00 | 32,480.00 | 31,825.00 | 31,965.00 | 31,965.00 | -0.98% | 1,034 |
| Sep 7, 2026 | 32,185.00 | 32,310.00 | 32,165.00 | 32,280.00 | 32,280.00 | 1.59% | 4,754 |
| Sep 4, 2026 | 31,345.00 | 31,840.00 | 31,345.00 | 31,775.00 | 31,775.00 | 1.36% | 3,725 |
| Sep 3, 2026 | 30,890.00 | 31,350.00 | 30,885.00 | 31,350.00 | 31,350.00 | 2.00% | 3,097 |
| Sep 2, 2026 | 30,360.71 | 30,735.00 | 30,435.00 | 30,735.00 | 30,735.00 | -0.37% | 13,569 |
| Sep 1, 2026 | 31,230.00 | 31,280.00 | 30,580.00 | 30,850.00 | 30,850.00 | -1.48% | 2,864 |
| Aug 28, 2026 | 31,360.00 | 31,460.00 | 31,235.00 | 31,315.00 | 31,315.00 | 0.68% | 2,202 |
| Aug 27, 2026 | 31,330.00 | 31,360.00 | 30,975.00 | 31,105.00 | 31,105.00 | 0.16% | 13,722 |
| Aug 26, 2026 | 31,190.00 | 31,295.00 | 31,055.00 | 31,055.00 | 31,055.00 | 0.02% | 6,330 |
| Aug 25, 2026 | 31,000.00 | 31,180.00 | 30,880.00 | 31,050.00 | 31,050.00 | 1.19% | 468 |
| Aug 24, 2026 | 30,800.00 | 30,940.00 | 30,580.00 | 30,685.00 | 30,685.00 | -1.32% | 1,381 |
| Aug 21, 2026 | 31,175.00 | 31,310.00 | 30,955.00 | 31,095.00 | 31,095.00 | 0.61% | 1,125 |
| Aug 20, 2026 | 31,287.08 | 31,370.00 | 30,650.00 | 30,905.00 | 30,905.00 | -1.44% | 13,191 |
| Aug 19, 2026 | 31,135.00 | 31,510.00 | 31,135.00 | 31,355.00 | 31,355.00 | 0.34% | 3,734 |
| Aug 18, 2026 | 32,484.14 | 31,985.00 | 31,250.00 | 31,250.00 | 31,250.00 | -4.80% | 10,026 |
| Aug 17, 2026 | 32,795.00 | 32,860.00 | 32,615.00 | 32,825.00 | 32,825.00 | 1.06% | 1,747 |
| Aug 14, 2026 | 32,650.00 | 32,650.00 | 32,480.00 | 32,480.00 | 32,480.00 | -1.14% | 1,085 |
| Aug 13, 2026 | 32,495.99 | 33,000.00 | 32,410.00 | 32,855.00 | 32,855.00 | 0.89% | 5,408 |
| Aug 12, 2026 | 32,110.00 | 32,710.00 | 32,110.00 | 32,565.00 | 32,565.00 | 2.08% | 4,274 |
| Aug 11, 2026 | 31,780.00 | 32,085.00 | 31,705.00 | 31,900.00 | 31,900.00 | 0.63% | 4,296 |
| Aug 10, 2026 | 32,025.00 | 32,235.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.33% | 1,038 |
| Aug 7, 2026 | 31,550.00 | 32,035.00 | 31,455.00 | 31,805.00 | 31,805.00 | 0.51% | 4,906 |
| Aug 6, 2026 | 31,520.00 | 31,790.00 | 31,125.00 | 31,645.00 | 31,645.00 | -0.38% | 15,653 |
| Aug 5, 2026 | 31,885.00 | 32,135.00 | 31,635.00 | 31,765.00 | 31,765.00 | 1.42% | 7,395 |
| Aug 4, 2026 | 30,875.00 | 31,330.00 | 30,645.00 | 31,320.00 | 31,320.00 | 2.29% | 8,554 |
| Aug 3, 2026 | 30,760.00 | 30,845.00 | 30,260.00 | 30,620.00 | 30,620.00 | 2.03% | 4,069 |
| Jul 31, 2026 | 30,180.00 | 30,485.00 | 29,985.00 | 30,010.00 | 30,010.00 | -0.63% | 12,667 |
| Jul 30, 2026 | 29,010.00 | 30,315.00 | 28,740.00 | 30,200.00 | 30,200.00 | 4.30% | 11,309 |
| Jul 29, 2026 | 29,265.00 | 29,425.00 | 28,950.00 | 28,955.00 | 28,955.00 | -1.40% | 1,941 |
| Jul 28, 2026 | 29,330.00 | 29,420.00 | 28,860.00 | 29,365.00 | 29,365.00 | -1.44% | 4,398 |
| Jul 27, 2026 | 30,375.00 | 30,565.00 | 29,795.00 | 29,795.00 | 29,795.00 | -1.65% | 7,088 |
| Jul 24, 2026 | 30,250.00 | 30,470.00 | 30,055.00 | 30,295.00 | 30,295.00 | -0.56% | 8,094 |
| Jul 23, 2026 | 31,045.00 | 31,060.00 | 30,445.00 | 30,465.00 | 30,465.00 | -1.88% | 5,374 |
| Jul 22, 2026 | 30,875.00 | 31,090.00 | 30,840.00 | 31,050.00 | 31,050.00 | -1.40% | 2,924 |
| Jul 21, 2026 | 30,925.00 | 31,490.00 | 30,850.00 | 31,490.00 | 31,490.00 | 2.61% | 3,804 |
| Jul 20, 2026 | 30,270.00 | 30,760.00 | 30,190.00 | 30,690.00 | 30,690.00 | 1.67% | 3,758 |
| Jul 17, 2026 | 29,895.00 | 30,210.00 | 29,670.00 | 30,185.00 | 30,185.00 | -2.58% | 9,563 |
| Jul 16, 2026 | 31,110.00 | 31,110.00 | 30,825.00 | 30,985.00 | 30,985.00 | -1.73% | 3,878 |
| Jul 15, 2026 | 32,235.00 | 32,320.00 | 31,500.00 | 31,530.00 | 31,530.00 | -1.84% | 1,418 |