iShares MSCI UK Small Cap UCITS ETF (LON:CUKS)
London · Delayed Price · Currency is GBP · Price in GBX 28,486
-224 (-0.78%)
Sep 23, 2026, 12:31 PM GMT
LON:CUKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,641.00 | 28,641.00 | 28,544.00 | 28,587.59 | - | -0.43% | 150 |
| Sep 22, 2026 | 28,601.57 | 28,846.03 | 28,601.57 | 28,710.00 | 28,710.00 | 0.18% | 233 |
| Sep 21, 2026 | 28,392.64 | 28,528.84 | 28,392.64 | 28,657.50 | 28,657.50 | 1.35% | 454 |
| Sep 18, 2026 | 28,515.00 | 28,515.00 | 28,515.00 | 28,275.00 | 28,275.00 | -1.24% | 257 |
| Sep 17, 2026 | 28,450.00 | 28,665.00 | 28,325.00 | 28,630.00 | 28,630.00 | 1.42% | 3,238 |
| Sep 16, 2026 | 28,105.00 | 28,245.00 | 28,005.00 | 28,230.00 | 28,230.00 | 1.14% | 3,034 |
| Sep 15, 2026 | 27,685.00 | 27,685.00 | 27,685.00 | 27,912.50 | 27,912.50 | 0.07% | 1,021 |
| Sep 14, 2026 | 27,875.00 | 27,875.00 | 27,875.00 | 27,892.50 | 27,892.50 | -0.68% | 185 |
| Sep 11, 2026 | 27,877.42 | 28,105.00 | 27,920.00 | 28,082.50 | 28,082.50 | 0.35% | 337 |
| Sep 10, 2026 | 28,161.72 | 28,161.72 | 27,990.36 | 27,985.00 | 27,985.00 | -0.82% | 290 |
| Sep 9, 2026 | 28,490.00 | 28,490.00 | 28,312.75 | 28,215.00 | 28,215.00 | -1.32% | 68 |
| Sep 8, 2026 | 28,691.96 | 28,697.95 | 28,553.00 | 28,592.50 | 28,592.50 | -0.51% | 273 |
| Sep 7, 2026 | 28,855.00 | 28,910.66 | 28,843.36 | 28,740.00 | 28,740.00 | -0.45% | 42 |
| Sep 4, 2026 | 28,850.00 | 28,892.04 | 28,804.09 | 28,870.00 | 28,870.00 | 0.42% | 138 |
| Sep 3, 2026 | 28,500.00 | 28,750.00 | 28,500.00 | 28,750.00 | 28,750.00 | 0.64% | 288 |
| Sep 2, 2026 | 28,787.92 | 28,787.92 | 28,430.64 | 28,567.50 | 28,567.50 | -0.97% | 213 |
| Sep 1, 2026 | 29,197.68 | 29,197.68 | 28,726.06 | 28,847.50 | 28,847.50 | -2.06% | 380 |
| Aug 28, 2026 | 29,385.00 | 29,455.00 | 29,291.59 | 29,455.00 | 29,455.00 | 0.49% | 397 |
| Aug 27, 2026 | 29,490.00 | 29,490.00 | 29,263.26 | 29,312.50 | 29,312.50 | 0.30% | 2,345 |
| Aug 26, 2026 | 29,465.00 | 29,497.01 | 29,225.00 | 29,225.00 | 29,225.00 | -0.26% | 494 |
| Aug 25, 2026 | 29,166.00 | 29,273.03 | 29,166.00 | 29,302.50 | 29,302.50 | 0.60% | 45 |
| Aug 24, 2026 | 29,093.50 | 29,147.54 | 29,021.50 | 29,127.50 | 29,127.50 | 0.38% | 125 |
| Aug 21, 2026 | 28,739.00 | 29,026.20 | 28,739.00 | 29,017.50 | 29,017.50 | 0.68% | 89 |
| Aug 20, 2026 | 28,800.09 | 28,827.69 | 28,768.04 | 28,822.50 | 28,822.50 | -0.20% | 444 |
| Aug 19, 2026 | 28,922.22 | 28,835.00 | 28,835.00 | 28,880.00 | 28,880.00 | 0.45% | 153 |
| Aug 18, 2026 | 29,026.11 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | -0.89% | 416 |
| Aug 17, 2026 | 29,300.00 | 29,300.00 | 29,045.00 | 29,007.50 | 29,007.50 | -0.74% | 460 |
| Aug 14, 2026 | 29,233.44 | 29,325.00 | 29,325.00 | 29,222.50 | 29,222.50 | 0.13% | 255 |
| Aug 13, 2026 | 29,250.68 | 29,331.64 | 29,219.75 | 29,185.00 | 29,185.00 | 0.07% | 134 |
| Aug 12, 2026 | 29,228.27 | 29,346.41 | 29,125.81 | 29,165.00 | 29,165.00 | 0.14% | 251 |
| Aug 11, 2026 | 29,245.00 | 29,245.00 | 28,940.00 | 29,125.00 | 29,125.00 | 0.28% | 1,985 |
| Aug 10, 2026 | 29,280.00 | 29,359.71 | 29,015.00 | 29,045.00 | 29,045.00 | -0.51% | 1,309 |
| Aug 7, 2026 | 28,935.00 | 29,195.00 | 28,935.00 | 29,195.00 | 29,195.00 | 0.34% | 363 |
| Aug 6, 2026 | 28,905.00 | 29,116.50 | 28,905.00 | 29,095.00 | 29,095.00 | 0.66% | 757 |
| Aug 5, 2026 | 28,910.00 | 29,035.00 | 28,858.97 | 28,905.00 | 28,905.00 | 0.56% | 928 |
| Aug 4, 2026 | 28,430.00 | 28,745.00 | 28,430.00 | 28,745.00 | 28,745.00 | 0.89% | 340 |
| Aug 3, 2026 | 28,565.00 | 28,586.00 | 28,425.47 | 28,492.50 | 28,492.50 | 0.90% | 529 |
| Jul 31, 2026 | 28,735.00 | 28,735.00 | 28,220.73 | 28,237.50 | 28,237.50 | -0.81% | 2,365 |
| Jul 30, 2026 | 28,403.75 | 28,520.00 | 28,460.00 | 28,467.50 | 28,467.50 | 0.54% | 1,150 |
| Jul 29, 2026 | 28,335.00 | 28,419.38 | 28,281.02 | 28,315.00 | 28,315.00 | -0.53% | 349 |
| Jul 28, 2026 | 28,265.00 | 28,475.39 | 28,265.00 | 28,465.00 | 28,465.00 | 0.81% | 457 |
| Jul 27, 2026 | 28,509.97 | 28,370.00 | 28,235.00 | 28,235.00 | 28,235.00 | 0.34% | 1,893 |
| Jul 24, 2026 | 28,105.00 | 28,160.00 | 27,932.43 | 28,140.00 | 28,140.00 | 1.30% | 3,089 |
| Jul 23, 2026 | 27,775.00 | 27,959.09 | 27,715.00 | 27,780.00 | 27,780.00 | -1.11% | 709 |
| Jul 22, 2026 | 28,140.00 | 28,140.00 | 27,653.71 | 28,092.50 | 28,092.50 | 0.93% | 211 |
| Jul 21, 2026 | 27,855.00 | 27,855.00 | 27,745.46 | 27,835.00 | 27,835.00 | 0.81% | 168 |
| Jul 20, 2026 | 27,610.00 | 27,788.88 | 27,610.00 | 27,610.00 | 27,610.00 | -0.48% | 593 |
| Jul 17, 2026 | 27,848.44 | 27,848.44 | 27,737.48 | 27,742.50 | 27,742.50 | -0.40% | 69 |
| Jul 16, 2026 | 27,495.00 | 27,855.00 | 27,495.00 | 27,855.00 | 27,855.00 | 1.27% | 347 |
| Jul 15, 2026 | 27,395.00 | 27,535.50 | 27,220.00 | 27,505.00 | 27,505.00 | 0.61% | 351 |