iShares MSCI UK UCITS ETF (LON:CSUK)
London · Delayed Price · Currency is GBP · Price in GBX 19,112
-398 (-2.04%)
May 15, 2026, 3:14 PM GMT
LON:CSUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 19,289.00 | 19,289.00 | 19,289.00 | 19,288.60 | - | -1.13% | 4 |
| 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 | 19,144.90 | 19,242.00 | 19,120.00 | 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 | 19,274.00 | 19,356.00 | 19,356.00 | 0.11% | 317 |
| 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 | 19,854.00 | 19,774.00 | 19,815.00 | 19,815.00 | -0.57% | 7,618 |
| Apr 17, 2026 | 19,761.96 | 19,928.00 | 19,724.00 | 19,928.00 | 19,928.00 | 0.75% | 960 |
| 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 | 19,796.00 | 19,716.00 | 19,778.00 | 19,778.00 | -0.18% | 423 |
| Apr 10, 2026 | 19,846.00 | 19,922.00 | 19,814.00 | 19,814.00 | 19,814.00 | -0.11% | 260 |
| Apr 9, 2026 | 19,812.00 | 19,836.00 | 19,756.00 | 19,836.00 | 19,836.00 | 0.21% | 1,471 |
| Apr 8, 2026 | 20,027.90 | 19,950.00 | 19,766.00 | 19,794.00 | 19,794.00 | 2.19% | 1,453 |
| Apr 7, 2026 | 19,694.00 | 19,694.00 | 19,350.00 | 19,370.00 | 19,370.00 | -0.78% | 3,351 |
| Apr 2, 2026 | 19,372.00 | 19,583.31 | 19,300.00 | 19,522.00 | 19,522.00 | 0.71% | 843 |
| Apr 1, 2026 | 19,344.00 | 19,568.20 | 19,233.80 | 19,384.00 | 19,384.00 | 1.66% | 1,117 |
| Mar 31, 2026 | 18,998.00 | 19,160.00 | 18,996.00 | 19,068.00 | 19,068.00 | 0.47% | 3,460 |
| Mar 30, 2026 | 18,566.00 | 18,978.00 | 18,566.00 | 18,978.00 | 18,978.00 | 1.89% | 3,936 |
| Mar 27, 2026 | 18,696.00 | 18,696.00 | 18,504.00 | 18,626.00 | 18,626.00 | -0.09% | 1,727 |
| Mar 26, 2026 | 18,690.00 | 18,744.00 | 18,613.06 | 18,642.00 | 18,642.00 | -1.15% | 774 |
| Mar 25, 2026 | 18,838.00 | 18,872.40 | 18,770.00 | 18,858.00 | 18,858.00 | 1.47% | 773 |
| Mar 24, 2026 | 18,400.00 | 18,590.00 | 18,398.00 | 18,584.00 | 18,584.00 | 0.85% | 1,211 |
| Mar 23, 2026 | 18,130.00 | 18,678.00 | 18,060.40 | 18,428.00 | 18,428.00 | -0.27% | 8,999 |
| Mar 20, 2026 | 18,878.00 | 18,878.00 | 18,478.00 | 18,478.00 | 18,478.00 | -1.60% | 1,070 |
| Mar 19, 2026 | 18,922.00 | 18,922.08 | 18,670.00 | 18,778.00 | 18,778.00 | -2.39% | 402 |
| Mar 18, 2026 | 19,440.00 | 19,496.00 | 19,202.71 | 19,238.00 | 19,238.00 | -0.98% | 848 |
| Mar 17, 2026 | 19,380.00 | 19,450.00 | 19,334.20 | 19,428.00 | 19,428.00 | 0.79% | 604 |
| Mar 16, 2026 | 19,206.00 | 19,368.00 | 19,163.51 | 19,276.00 | 19,276.00 | 0.73% | 348 |
| Mar 13, 2026 | 19,152.00 | 19,312.00 | 19,050.00 | 19,136.00 | 19,136.00 | -0.34% | 763 |
| Mar 12, 2026 | 19,244.00 | 19,276.87 | 19,136.00 | 19,202.00 | 19,202.00 | -0.36% | 1,029 |
| Mar 11, 2026 | 19,260.00 | 19,312.00 | 19,172.80 | 19,272.00 | 19,272.00 | -0.49% | 1,238 |
| Mar 10, 2026 | 19,348.00 | 19,425.58 | 19,306.00 | 19,366.00 | 19,366.00 | 1.46% | 1,328 |
| Mar 9, 2026 | 18,882.00 | 19,088.00 | 18,795.62 | 19,088.00 | 19,088.00 | -0.14% | 2,476 |
| Mar 6, 2026 | 19,439.98 | 19,390.00 | 19,066.00 | 19,114.00 | 19,114.00 | -1.26% | 490 |
| Mar 5, 2026 | 19,724.00 | 19,725.52 | 19,470.98 | 19,358.00 | 19,358.00 | -1.31% | 475 |
| Mar 4, 2026 | 19,506.00 | 19,681.30 | 19,462.49 | 19,615.00 | 19,615.00 | 0.73% | 6,658 |