iShares MSCI UK UCITS ETF (LON:CSUK)
London · Delayed Price · Currency is GBP · Price in GBX 19,628
+40 (0.20%)
Jun 23, 2026, 3:51 PM GMT
LON:CSUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 19,476.00 | 19,628.00 | 19,476.00 | 19,630.00 | 19,630.00 | 0.21% | 3,194 |
| Jun 22, 2026 | 19,608.00 | 19,610.00 | 19,436.96 | 19,588.00 | 19,588.00 | 0.67% | 661 |
| Jun 19, 2026 | 19,532.40 | 19,524.00 | 19,458.00 | 19,458.00 | 19,458.00 | -0.16% | 750 |
| Jun 18, 2026 | 19,614.00 | 19,616.46 | 19,460.00 | 19,489.00 | 19,489.00 | -1.19% | 705 |
| Jun 17, 2026 | 19,736.00 | 19,736.00 | 19,649.65 | 19,724.00 | 19,724.00 | 0.10% | 2,880 |
| Jun 16, 2026 | 19,576.00 | 19,750.00 | 19,576.00 | 19,704.00 | 19,704.00 | 0.65% | 309 |
| Jun 15, 2026 | 19,772.00 | 19,832.00 | 19,566.00 | 19,576.00 | 19,576.00 | -0.57% | 1,813 |
| Jun 12, 2026 | 19,502.00 | 19,688.00 | 19,482.00 | 19,688.00 | 19,688.00 | 1.73% | 161 |
| Jun 11, 2026 | 19,406.00 | 19,474.00 | 19,354.00 | 19,354.00 | 19,354.00 | 0.35% | 189 |
| Jun 10, 2026 | 19,242.00 | 19,286.00 | 19,066.00 | 19,286.00 | 19,286.00 | 0.45% | 1,135 |
| Jun 9, 2026 | 19,468.00 | 19,468.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.38% | 117 |
| Jun 8, 2026 | 19,268.00 | 19,522.00 | 19,268.00 | 19,468.00 | 19,468.00 | 0.15% | 83 |
| Jun 5, 2026 | 19,502.00 | 19,540.00 | 19,404.00 | 19,438.00 | 19,438.00 | 0.13% | 241 |
| Jun 4, 2026 | 19,290.00 | 19,422.00 | 19,182.00 | 19,412.00 | 19,412.00 | 0.14% | 544 |
| Jun 3, 2026 | 19,426.00 | 19,455.92 | 19,370.00 | 19,384.00 | 19,384.00 | -0.36% | 1,123 |
| Jun 2, 2026 | 19,446.00 | 19,488.00 | 19,424.80 | 19,454.00 | 19,454.00 | 0.45% | 4,107 |
| Jun 1, 2026 | 19,492.00 | 19,510.48 | 19,348.00 | 19,366.00 | 19,366.00 | -0.92% | 1,119 |
| May 29, 2026 | 19,550.00 | 19,630.00 | 19,540.00 | 19,546.00 | 19,546.00 | -0.11% | 5,371 |
| May 28, 2026 | 19,600.00 | 19,600.00 | 19,502.00 | 19,567.00 | 19,567.00 | -0.68% | 664 |
| May 27, 2026 | 19,678.00 | 19,716.97 | 19,616.00 | 19,700.00 | 19,700.00 | 0.03% | 443 |
| May 26, 2026 | 19,692.00 | 19,806.00 | 19,692.00 | 19,694.00 | 19,694.00 | 0.17% | 558 |
| May 22, 2026 | 19,722.00 | 19,722.00 | 19,610.00 | 19,660.00 | 19,660.00 | 0.33% | 161 |
| May 21, 2026 | 19,526.00 | 19,678.00 | 19,498.00 | 19,596.00 | 19,596.00 | 0.01% | 70 |
| May 20, 2026 | 19,314.00 | 19,594.00 | 19,302.00 | 19,594.00 | 19,594.00 | 1.07% | 591 |
| May 19, 2026 | 19,508.00 | 19,508.00 | 19,374.00 | 19,386.00 | 19,386.00 | -0.11% | 214 |
| May 18, 2026 | 19,080.78 | 19,408.00 | 19,128.00 | 19,408.00 | 19,408.00 | 1.46% | 106 |
| May 15, 2026 | 19,210.00 | 19,288.60 | 19,112.00 | 19,128.00 | 19,128.00 | -1.96% | 50 |
| May 14, 2026 | 19,454.00 | 19,510.00 | 19,446.00 | 19,510.00 | 19,510.00 | 0.84% | 279 |
| May 13, 2026 | 19,360.00 | 19,396.45 | 19,266.00 | 19,348.00 | 19,348.00 | 0.55% | 201 |
| May 12, 2026 | 19,120.00 | 19,242.00 | 19,119.40 | 19,242.00 | 19,242.00 | 0.15% | 961 |
| May 11, 2026 | 19,182.00 | 19,274.00 | 19,182.00 | 19,214.00 | 19,214.00 | 0.41% | 651 |
| May 8, 2026 | 19,188.00 | 19,202.24 | 19,152.34 | 19,135.00 | 19,135.00 | -0.59% | 182 |
| May 7, 2026 | 19,412.00 | 19,440.00 | 19,358.00 | 19,249.00 | 19,249.00 | -1.52% | 1,723 |
| May 6, 2026 | 19,418.00 | 19,588.00 | 19,418.00 | 19,546.00 | 19,546.00 | 2.30% | 2,773 |
| May 5, 2026 | 19,262.00 | 19,262.00 | 19,056.00 | 19,106.00 | 19,106.00 | -1.62% | 3,253 |
| May 1, 2026 | 19,376.00 | 19,420.00 | 19,318.00 | 19,420.00 | 19,420.00 | -0.07% | 61 |
| Apr 30, 2026 | 19,200.00 | 19,456.00 | 19,116.40 | 19,434.00 | 19,434.00 | 1.75% | 678 |
| Apr 29, 2026 | 19,238.00 | 19,238.00 | 19,080.00 | 19,100.00 | 19,100.00 | -1.32% | 453 |
| Apr 28, 2026 | 19,326.00 | 19,410.00 | 19,282.00 | 19,356.00 | 19,356.00 | 0.11% | 332 |
| Apr 27, 2026 | 19,412.00 | 19,462.00 | 19,334.00 | 19,334.00 | 19,334.00 | -0.54% | 244 |
| Apr 24, 2026 | 19,510.00 | 19,518.00 | 19,430.00 | 19,438.00 | 19,438.00 | -0.80% | 382 |
| Apr 23, 2026 | 19,434.00 | 19,581.25 | 19,398.00 | 19,594.00 | 19,594.00 | 0.03% | 790 |
| Apr 22, 2026 | 19,598.00 | 19,615.80 | 19,542.00 | 19,588.00 | 19,588.00 | -0.12% | 222 |
| Apr 21, 2026 | 19,838.00 | 19,856.60 | 19,601.85 | 19,612.00 | 19,612.00 | -1.02% | 1,468 |
| Apr 20, 2026 | 19,844.00 | 19,855.60 | 19,774.00 | 19,815.00 | 19,815.00 | -0.57% | 7,618 |
| Apr 17, 2026 | 19,744.00 | 19,928.00 | 19,724.00 | 19,928.00 | 19,928.00 | 0.75% | 1,035 |
| Apr 16, 2026 | 19,774.00 | 19,888.00 | 19,739.37 | 19,780.00 | 19,780.00 | 0.19% | 745 |
| Apr 15, 2026 | 19,880.00 | 19,888.00 | 19,742.00 | 19,742.00 | 19,742.00 | -0.52% | 830 |
| Apr 14, 2026 | 19,844.00 | 19,870.00 | 19,773.04 | 19,846.00 | 19,846.00 | 0.34% | 1,029 |
| Apr 13, 2026 | 19,718.00 | 19,812.00 | 19,716.00 | 19,778.00 | 19,778.00 | -0.18% | 423 |