iShares FTSE 100 UCITS ETF (LON:CUKX)
London · Delayed Price · Currency is GBP · Price in GBX 18,504
-26 (-0.14%)
Sep 12, 2025, 4:36 PM BST
LON:CUKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18,550.00 | 18,617.94 | 18,504.00 | 18,504.00 | 18,504.00 | -0.14% | 10,881 |
| Sep 11, 2025 | 18,456.79 | 18,530.00 | 18,444.00 | 18,530.00 | 18,530.00 | 0.81% | 10,125 |
| Sep 10, 2025 | 18,444.00 | 18,513.61 | 18,382.00 | 18,382.00 | 18,382.00 | -0.22% | 12,182 |
| Sep 9, 2025 | 18,408.00 | 18,442.00 | 18,384.00 | 18,422.00 | 18,422.00 | 0.24% | 6,911 |
| Sep 8, 2025 | 18,412.00 | 18,420.00 | 18,317.20 | 18,378.00 | 18,378.00 | 0.09% | 11,170 |
| Sep 5, 2025 | 18,406.00 | 18,446.00 | 18,330.00 | 18,362.00 | 18,362.00 | -0.03% | 8,747 |
| Sep 4, 2025 | 18,268.00 | 18,395.05 | 18,246.00 | 18,368.00 | 18,368.00 | 0.50% | 12,403 |
| Sep 3, 2025 | 18,192.00 | 18,290.00 | 18,148.00 | 18,276.00 | 18,276.00 | 0.63% | 11,029 |
| Sep 2, 2025 | 18,298.00 | 18,298.00 | 18,072.00 | 18,162.00 | 18,162.00 | -0.83% | 14,781 |
| Sep 1, 2025 | 18,356.00 | 18,394.00 | 18,282.36 | 18,314.00 | 18,314.00 | 0.08% | 8,557 |
| Aug 29, 2025 | 18,352.00 | 18,376.00 | 18,284.00 | 18,300.00 | 18,300.00 | -0.36% | 13,628 |
| Aug 28, 2025 | 18,466.00 | 18,474.00 | 18,342.00 | 18,366.00 | 18,366.00 | -0.36% | 13,995 |
| Aug 27, 2025 | 18,498.00 | 18,572.00 | 18,376.00 | 18,432.00 | 18,432.00 | -0.13% | 13,968 |
| Aug 26, 2025 | 18,488.00 | 18,578.00 | 18,428.00 | 18,456.00 | 18,456.00 | -0.68% | 27,558 |
| Aug 22, 2025 | 18,536.00 | 18,668.00 | 18,504.00 | 18,582.00 | 18,582.00 | 0.13% | 13,039 |
| Aug 21, 2025 | 18,538.00 | 18,632.00 | 18,420.00 | 18,558.00 | 18,558.00 | 0.31% | 7,275 |
| Aug 20, 2025 | 18,286.00 | 18,532.80 | 18,254.00 | 18,500.00 | 18,500.00 | 1.00% | 11,837 |
| Aug 19, 2025 | 18,260.00 | 18,392.00 | 18,234.00 | 18,316.00 | 18,316.00 | 0.41% | 9,564 |
| Aug 18, 2025 | 18,262.00 | 18,342.00 | 18,178.00 | 18,242.00 | 18,242.00 | 0.16% | 15,165 |
| Aug 15, 2025 | 18,366.77 | 18,404.00 | 18,190.00 | 18,212.00 | 18,212.00 | -0.38% | 8,091 |
| Aug 14, 2025 | 18,224.00 | 18,282.00 | 18,170.00 | 18,282.00 | 18,282.00 | 0.47% | 11,873 |
| Aug 13, 2025 | 18,208.00 | 18,234.00 | 18,150.00 | 18,196.00 | 18,196.00 | 0.22% | 11,348 |
| Aug 12, 2025 | 18,168.00 | 18,194.00 | 18,104.00 | 18,156.00 | 18,156.00 | 0.20% | 13,574 |
| Aug 11, 2025 | 18,084.00 | 18,138.00 | 18,072.00 | 18,120.00 | 18,120.00 | 0.39% | 10,497 |
| Aug 8, 2025 | 18,090.00 | 18,118.00 | 18,020.00 | 18,049.00 | 18,049.00 | -0.01% | 9,418 |
| Aug 7, 2025 | 18,152.00 | 18,164.00 | 18,028.00 | 18,050.00 | 18,050.00 | -0.54% | 13,371 |
| Aug 6, 2025 | 18,180.00 | 18,192.00 | 18,124.00 | 18,148.00 | 18,148.00 | 0.32% | 6,259 |
| Aug 5, 2025 | 18,162.00 | 18,208.00 | 18,072.00 | 18,090.00 | 18,090.00 | 0.07% | 20,749 |
| Aug 4, 2025 | 18,024.00 | 18,084.00 | 17,968.00 | 18,078.00 | 18,078.00 | 0.59% | 10,526 |
| Aug 1, 2025 | 18,006.00 | 18,060.00 | 17,878.00 | 17,972.00 | 17,972.00 | -0.65% | 9,833 |
| Jul 31, 2025 | 18,116.00 | 18,268.00 | 18,072.00 | 18,090.00 | 18,090.00 | 0.03% | 27,230 |
| Jul 30, 2025 | 18,066.00 | 18,118.00 | 18,004.00 | 18,084.00 | 18,084.00 | - | 13,374 |
| Jul 29, 2025 | 17,996.00 | 18,148.00 | 17,988.00 | 18,084.00 | 18,084.00 | 0.69% | 10,495 |
| Jul 28, 2025 | 18,164.00 | 18,180.00 | 17,940.00 | 17,960.00 | 17,960.00 | -0.51% | 13,554 |
| Jul 25, 2025 | 18,098.00 | 18,098.00 | 18,004.00 | 18,052.00 | 18,052.00 | -0.25% | 8,925 |
| Jul 24, 2025 | 18,038.00 | 18,156.00 | 18,022.00 | 18,098.00 | 18,098.00 | 0.82% | 9,107 |
| Jul 23, 2025 | 17,950.00 | 17,980.00 | 17,910.00 | 17,951.00 | 17,951.00 | 0.52% | 9,601 |
| Jul 22, 2025 | 17,844.00 | 17,892.00 | 17,806.00 | 17,858.00 | 17,858.00 | 0.12% | 8,813 |
| Jul 21, 2025 | 17,806.00 | 17,840.00 | 17,764.00 | 17,836.00 | 17,836.00 | 0.24% | 11,005 |
| Jul 18, 2025 | 17,828.00 | 17,852.00 | 17,750.00 | 17,794.00 | 17,794.00 | 0.21% | 9,473 |
| Jul 17, 2025 | 17,764.00 | 17,782.00 | 17,702.00 | 17,756.00 | 17,756.00 | 0.25% | 16,370 |
| Jul 16, 2025 | 17,664.00 | 17,766.00 | 17,661.52 | 17,711.00 | 17,711.00 | 0.11% | 14,275 |
| Jul 15, 2025 | 17,832.00 | 17,844.00 | 17,686.00 | 17,692.00 | 17,692.00 | -0.63% | 7,914 |
| Jul 14, 2025 | 17,686.00 | 17,812.00 | 17,676.00 | 17,804.00 | 17,804.00 | 0.60% | 40,224 |
| Jul 11, 2025 | 17,774.00 | 17,788.00 | 17,652.00 | 17,698.00 | 17,698.00 | -0.41% | 7,474 |
| Jul 10, 2025 | 17,670.00 | 17,774.00 | 17,660.00 | 17,770.00 | 17,770.00 | 1.21% | 6,310 |
| Jul 9, 2025 | 17,562.00 | 17,592.00 | 17,522.00 | 17,558.00 | 17,558.00 | 0.24% | 6,484 |
| Jul 8, 2025 | 17,426.00 | 17,526.00 | 17,418.00 | 17,516.00 | 17,516.00 | 0.49% | 9,600 |
| Jul 7, 2025 | 17,450.00 | 17,494.00 | 17,414.00 | 17,430.00 | 17,430.00 | -0.18% | 9,941 |
| Jul 4, 2025 | 17,408.00 | 17,484.00 | 17,378.00 | 17,462.00 | 17,462.00 | -0.02% | 6,432 |