iShares MSCI UK UCITS ETF (LON:CSUK)
London · Delayed Price · Currency is GBP · Price in GBX 20,260
-20 (-0.10%)
Sep 23, 2026, 2:44 PM GMT
LON:CSUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,323.00 | 20,323.00 | 20,323.00 | 20,322.51 | - | 0.21% | 14 |
| Sep 22, 2026 | 20,420.00 | 20,420.00 | 20,265.00 | 20,280.00 | 20,280.00 | -0.23% | 186 |
| Sep 21, 2026 | 20,185.00 | 20,415.00 | 20,185.00 | 20,327.50 | 20,327.50 | 0.78% | 189 |
| Sep 18, 2026 | 20,427.34 | 20,375.00 | 20,220.00 | 20,170.00 | 20,170.00 | -1.59% | 326 |
| Sep 17, 2026 | 20,335.00 | 20,400.00 | 20,310.00 | 20,495.00 | 20,495.00 | 1.11% | 324 |
| Sep 16, 2026 | 20,280.00 | 20,320.00 | 20,275.00 | 20,270.00 | 20,270.00 | 0.36% | 264 |
| Sep 15, 2026 | 20,207.16 | 20,280.00 | 20,090.00 | 20,197.50 | 20,197.50 | -0.53% | 179 |
| Sep 14, 2026 | 20,210.00 | 20,325.00 | 20,210.00 | 20,305.00 | 20,305.00 | 0.57% | 423 |
| Sep 11, 2026 | 20,115.00 | 20,285.00 | 20,115.00 | 20,190.00 | 20,190.00 | 0.51% | 2,387 |
| Sep 10, 2026 | 20,220.00 | 20,231.00 | 20,080.00 | 20,087.50 | 20,087.50 | -0.47% | 638 |
| Sep 9, 2026 | 20,400.00 | 20,475.00 | 20,165.81 | 20,182.50 | 20,182.50 | -1.43% | 373 |
| Sep 8, 2026 | 20,477.89 | 20,555.00 | 20,495.00 | 20,475.00 | 20,475.00 | -0.05% | 901 |
| Sep 7, 2026 | 20,485.00 | 20,555.00 | 20,485.00 | 20,485.00 | 20,485.00 | -0.05% | 31 |
| Sep 4, 2026 | 20,510.00 | 20,530.00 | 20,470.00 | 20,495.00 | 20,495.00 | -0.02% | 435 |
| Sep 3, 2026 | 20,393.08 | 20,530.00 | 20,380.00 | 20,500.00 | 20,500.00 | 0.65% | 361 |
| Sep 2, 2026 | 20,415.00 | 20,415.00 | 20,310.00 | 20,367.50 | 20,367.50 | -0.26% | 1,894 |
| Sep 1, 2026 | 20,330.00 | 20,440.00 | 20,235.00 | 20,420.00 | 20,420.00 | -0.10% | 272 |
| Aug 28, 2026 | 20,460.00 | 20,460.00 | 20,415.00 | 20,440.00 | 20,440.00 | 0.12% | 44 |
| Aug 27, 2026 | 20,590.00 | 20,485.00 | 20,415.00 | 20,415.00 | 20,415.00 | -0.83% | 330 |
| Aug 26, 2026 | 20,595.00 | 20,655.00 | 20,545.00 | 20,585.00 | 20,585.00 | 0.05% | 802 |
| Aug 25, 2026 | 20,635.00 | 20,635.00 | 20,465.00 | 20,575.00 | 20,575.00 | 0.10% | 227 |
| Aug 24, 2026 | 20,510.00 | 20,580.00 | 20,465.00 | 20,555.00 | 20,555.00 | 0.45% | 511 |
| Aug 21, 2026 | 20,420.00 | 20,485.00 | 20,375.00 | 20,462.50 | 20,462.50 | 0.43% | 104 |
| Aug 20, 2026 | 20,360.00 | 20,375.00 | 20,290.00 | 20,375.00 | 20,375.00 | 0.27% | 550 |
| Aug 19, 2026 | 20,283.05 | 20,365.00 | 20,320.00 | 20,320.00 | 20,320.00 | 0.10% | 323 |
| Aug 18, 2026 | 20,230.00 | 20,410.00 | 20,230.00 | 20,300.00 | 20,300.00 | 0.22% | 1,697 |
| Aug 17, 2026 | 20,360.00 | 20,405.00 | 20,255.00 | 20,255.00 | 20,255.00 | -0.20% | 602 |
| Aug 14, 2026 | 20,324.61 | 20,360.00 | 20,295.00 | 20,295.00 | 20,295.00 | -0.12% | 384 |
| Aug 13, 2026 | 20,390.00 | 20,425.00 | 20,365.00 | 20,320.00 | 20,320.00 | -0.33% | 968 |
| Aug 12, 2026 | 20,445.00 | 20,465.00 | 20,395.00 | 20,387.50 | 20,387.50 | -0.28% | 746 |
| Aug 11, 2026 | 20,500.00 | 20,500.00 | 20,410.85 | 20,445.00 | 20,445.00 | -0.15% | 623 |
| Aug 10, 2026 | 20,540.00 | 20,540.00 | 20,455.00 | 20,475.00 | 20,475.00 | -0.36% | 459 |
| Aug 7, 2026 | 20,640.00 | 20,640.00 | 20,500.00 | 20,550.00 | 20,550.00 | 0.35% | 344 |
| Aug 6, 2026 | 20,555.00 | 20,555.00 | 20,485.00 | 20,477.50 | 20,477.50 | 0.04% | 333 |
| Aug 5, 2026 | 20,515.00 | 20,550.00 | 20,450.00 | 20,470.00 | 20,470.00 | 0.04% | 367 |
| Aug 4, 2026 | 20,460.00 | 20,500.00 | 20,460.00 | 20,462.50 | 20,462.50 | 0.32% | 255 |
| Aug 3, 2026 | 20,438.83 | 20,450.00 | 20,390.00 | 20,397.50 | 20,397.50 | -0.31% | 1,465 |
| Jul 31, 2026 | 20,500.00 | 20,535.00 | 20,430.00 | 20,460.00 | 20,460.00 | -0.07% | 448 |
| Jul 30, 2026 | 20,470.00 | 20,645.00 | 20,465.00 | 20,475.00 | 20,475.00 | -0.12% | 2,785 |
| Jul 29, 2026 | 20,555.00 | 20,555.00 | 20,540.00 | 20,500.00 | 20,500.00 | 0.22% | 239 |
| Jul 28, 2026 | 20,360.00 | 20,470.00 | 20,297.95 | 20,455.00 | 20,455.00 | 0.71% | 584 |
| Jul 27, 2026 | 20,300.00 | 20,359.50 | 20,235.00 | 20,310.00 | 20,310.00 | 0.52% | 2,648 |
| Jul 24, 2026 | 20,020.00 | 20,205.00 | 20,020.00 | 20,205.00 | 20,205.00 | 0.82% | 22 |
| Jul 23, 2026 | 20,185.00 | 20,185.00 | 20,010.00 | 20,040.00 | 20,040.00 | -0.56% | 1,289 |
| Jul 22, 2026 | 20,205.00 | 20,220.45 | 19,956.38 | 20,152.50 | 20,152.50 | 1.31% | 625 |
| Jul 21, 2026 | 19,836.00 | 19,892.00 | 19,786.00 | 19,892.00 | 19,892.00 | 0.41% | 2,613 |
| Jul 20, 2026 | 19,856.00 | 19,862.13 | 19,768.00 | 19,811.00 | 19,811.00 | -0.41% | 1,394 |
| Jul 17, 2026 | 19,846.00 | 19,922.03 | 19,800.00 | 19,893.00 | 19,893.00 | 0.37% | 606 |
| Jul 16, 2026 | 19,651.98 | 19,790.00 | 19,654.00 | 19,820.00 | 19,820.00 | 0.30% | 104 |
| Jul 15, 2026 | 19,720.00 | 19,778.00 | 19,638.00 | 19,760.00 | 19,760.00 | 0.01% | 741 |