iShares MSCI UK Small Cap UCITS ETF (LON:CUKS)
London · Delayed Price · Currency is GBP · Price in GBX 24,875
+235 (0.95%)
Sep 5, 2025, 2:16 PM BST
LON:CUKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24,757.90 | 24,875.00 | 24,703.19 | 24,735.00 | 24,735.00 | 0.39% | 106 |
| Sep 4, 2025 | 24,551.18 | 24,650.00 | 24,551.18 | 24,640.00 | 24,640.00 | 0.69% | 1,390 |
| Sep 3, 2025 | 24,395.00 | 24,510.00 | 24,360.00 | 24,470.00 | 24,470.00 | 0.67% | 1,809 |
| Sep 2, 2025 | 24,701.30 | 24,701.30 | 24,279.79 | 24,307.50 | 24,307.50 | -1.85% | 548 |
| Sep 1, 2025 | 24,864.68 | 24,912.73 | 24,765.00 | 24,765.00 | 24,765.00 | -0.10% | 3,266 |
| Aug 29, 2025 | 25,056.40 | 25,056.40 | 24,790.00 | 24,790.00 | 24,790.00 | -0.77% | 468 |
| Aug 28, 2025 | 25,026.80 | 25,114.13 | 24,868.37 | 24,982.50 | 24,982.50 | -0.27% | 365 |
| Aug 27, 2025 | 25,117.75 | 25,117.75 | 24,967.81 | 25,050.00 | 25,050.00 | -0.34% | 1,162 |
| Aug 26, 2025 | 25,120.00 | 25,238.52 | 25,059.42 | 25,135.00 | 25,135.00 | -0.82% | 331 |
| Aug 22, 2025 | 25,135.00 | 25,360.00 | 25,032.34 | 25,342.50 | 25,342.50 | 1.15% | 219 |
| Aug 21, 2025 | 25,135.00 | 25,135.00 | 25,029.30 | 25,055.00 | 25,055.00 | -0.41% | 73 |
| Aug 20, 2025 | 24,953.24 | 25,157.50 | 24,953.24 | 25,157.50 | 25,157.50 | 0.35% | 551 |
| Aug 19, 2025 | 25,037.13 | 25,070.00 | 25,037.13 | 25,070.00 | 25,070.00 | 0.56% | 81 |
| Aug 18, 2025 | 25,087.97 | 25,087.97 | 24,893.11 | 24,930.00 | 24,930.00 | 0.04% | 112 |
| Aug 15, 2025 | 25,109.74 | 25,134.51 | 24,920.00 | 24,920.00 | 24,920.00 | -0.30% | 335 |
| Aug 14, 2025 | 25,060.75 | 25,060.75 | 24,995.00 | 24,995.00 | 24,995.00 | -0.46% | 104 |
| Aug 13, 2025 | 25,200.00 | 25,200.00 | 24,985.00 | 25,110.00 | 25,110.00 | -0.04% | 336 |
| Aug 12, 2025 | 25,107.37 | 25,120.00 | 25,041.56 | 25,120.00 | 25,120.00 | -0.03% | 156 |
| Aug 11, 2025 | 25,185.00 | 25,249.87 | 25,115.53 | 25,127.50 | 25,127.50 | -0.03% | 148 |
| Aug 8, 2025 | 25,420.00 | 25,420.00 | 25,135.00 | 25,135.00 | 25,135.00 | -0.42% | 512 |
| Aug 7, 2025 | 25,300.00 | 25,330.00 | 25,210.00 | 25,240.00 | 25,240.00 | - | 760 |
| Aug 6, 2025 | 25,369.26 | 25,369.26 | 25,215.35 | 25,240.00 | 25,240.00 | 0.23% | 587 |
| Aug 5, 2025 | 25,200.00 | 25,287.92 | 25,160.00 | 25,182.50 | 25,182.50 | 0.12% | 2,203 |
| Aug 4, 2025 | 25,063.83 | 25,157.60 | 25,007.80 | 25,152.50 | 25,152.50 | 0.75% | 1,151 |
| Aug 1, 2025 | 25,109.00 | 25,145.00 | 24,853.96 | 24,965.00 | 24,965.00 | -1.29% | 8,993 |
| Jul 31, 2025 | 25,204.13 | 25,300.00 | 25,125.10 | 25,290.00 | 25,290.00 | 1.19% | 692 |
| Jul 30, 2025 | 25,077.86 | 25,077.86 | 24,992.50 | 24,992.50 | 24,992.50 | 0.03% | 58 |
| Jul 29, 2025 | 25,190.99 | 25,195.00 | 24,985.00 | 24,985.00 | 24,985.00 | -0.84% | 4,009 |
| Jul 28, 2025 | 25,535.00 | 25,535.00 | 25,180.00 | 25,197.50 | 25,197.50 | -0.77% | 2,794 |
| Jul 25, 2025 | 25,590.00 | 25,590.00 | 25,317.69 | 25,392.50 | 25,392.50 | -0.47% | 539 |
| Jul 24, 2025 | 25,400.00 | 25,537.24 | 25,400.00 | 25,512.50 | 25,512.50 | 0.78% | 11,914 |
| Jul 23, 2025 | 25,385.00 | 25,385.00 | 25,312.20 | 25,315.00 | 25,315.00 | 0.32% | 753 |
| Jul 22, 2025 | 25,387.20 | 25,387.20 | 25,194.00 | 25,235.00 | 25,235.00 | -0.48% | 168 |
| Jul 21, 2025 | 25,298.68 | 25,357.50 | 25,260.00 | 25,357.50 | 25,357.50 | 0.52% | 980 |
| Jul 18, 2025 | 25,207.38 | 25,260.32 | 25,166.50 | 25,227.50 | 25,227.50 | 0.63% | 151 |
| Jul 17, 2025 | 24,960.00 | 25,073.27 | 24,950.00 | 25,070.00 | 25,070.00 | 0.68% | 862 |
| Jul 16, 2025 | 24,934.62 | 25,002.96 | 24,860.00 | 24,900.00 | 24,900.00 | -0.13% | 372 |
| Jul 15, 2025 | 25,050.00 | 25,160.07 | 24,915.00 | 24,932.50 | 24,932.50 | -0.46% | 1,423 |
| Jul 14, 2025 | 24,907.44 | 25,051.69 | 24,907.44 | 25,047.50 | 25,047.50 | 0.37% | 1,307 |
| Jul 11, 2025 | 24,985.82 | 24,985.82 | 24,875.00 | 24,955.00 | 24,955.00 | -0.30% | 497 |
| Jul 10, 2025 | 24,994.39 | 25,035.00 | 24,980.00 | 25,030.00 | 25,030.00 | 0.58% | 618 |
| Jul 9, 2025 | 25,000.00 | 25,010.60 | 24,850.00 | 24,885.00 | 24,885.00 | 0.12% | 404 |
| Jul 8, 2025 | 24,882.28 | 24,909.47 | 24,809.63 | 24,855.00 | 24,855.00 | -0.14% | 603 |
| Jul 7, 2025 | 24,919.80 | 25,015.00 | 24,890.00 | 24,890.00 | 24,890.00 | -0.11% | 265 |
| Jul 4, 2025 | 24,856.21 | 24,926.79 | 24,814.80 | 24,917.50 | 24,917.50 | -0.76% | 200 |
| Jul 3, 2025 | 24,915.00 | 25,107.50 | 24,915.00 | 25,107.50 | 25,107.50 | 1.45% | 1,848 |
| Jul 2, 2025 | 25,238.06 | 25,238.06 | 24,685.58 | 24,747.50 | 24,747.50 | -1.82% | 873 |
| Jul 1, 2025 | 25,265.00 | 25,267.99 | 25,063.80 | 25,205.00 | 25,205.00 | -0.20% | 1,574 |
| Jun 30, 2025 | 25,397.55 | 25,410.00 | 25,197.40 | 25,255.00 | 25,255.00 | -0.21% | 353 |
| Jun 27, 2025 | 25,173.70 | 25,307.50 | 25,147.27 | 25,307.50 | 25,307.50 | 1.04% | 565 |