iShares FTSE 100 UCITS ETF (LON:CUKX)
London · Delayed Price · Currency is GBP · Price in GBX 18,558
+58 (0.31%)
Aug 21, 2025, 4:35 PM BST
LON:CUKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18,538.00 | 18,632.00 | 18,420.00 | 18,558.00 | 18,558.00 | 0.31% | 7,142 |
| Aug 20, 2025 | 18,286.00 | 18,532.80 | 18,254.00 | 18,500.00 | 18,500.00 | 1.00% | 11,640 |
| 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 |
| Jul 3, 2025 | 17,430.00 | 17,518.20 | 17,408.00 | 17,466.00 | 17,466.00 | 0.58% | 10,966 |
| Jul 2, 2025 | 17,460.00 | 17,490.00 | 17,298.00 | 17,366.00 | 17,366.00 | -0.16% | 10,168 |
| Jul 1, 2025 | 17,376.00 | 17,404.00 | 17,271.63 | 17,394.00 | 17,394.00 | 0.35% | 19,781 |
| Jun 30, 2025 | 17,400.00 | 17,454.00 | 17,334.00 | 17,334.00 | 17,334.00 | -0.44% | 11,188 |
| Jun 27, 2025 | 17,334.00 | 17,410.00 | 17,328.00 | 17,410.00 | 17,410.00 | 0.65% | 8,056 |
| Jun 26, 2025 | 17,258.06 | 17,358.00 | 17,240.00 | 17,298.00 | 17,298.00 | 0.26% | 9,559 |
| Jun 25, 2025 | 17,332.00 | 17,396.00 | 17,244.00 | 17,254.00 | 17,254.00 | -0.44% | 7,959 |
| Jun 24, 2025 | 17,442.00 | 17,476.00 | 17,324.00 | 17,330.00 | 17,330.00 | 0.03% | 12,994 |
| Jun 23, 2025 | 17,284.00 | 17,446.00 | 17,210.00 | 17,324.00 | 17,324.00 | -0.16% | 9,806 |
| Jun 20, 2025 | 17,442.00 | 17,498.00 | 17,348.00 | 17,352.00 | 17,352.00 | -0.23% | 15,591 |
| Jun 19, 2025 | 17,428.00 | 17,510.00 | 17,374.00 | 17,392.00 | 17,392.00 | -0.54% | 13,344 |
| Jun 18, 2025 | 17,494.00 | 17,514.00 | 17,434.00 | 17,486.00 | 17,486.00 | 0.15% | 9,514 |
| Jun 17, 2025 | 17,450.00 | 17,526.00 | 17,402.00 | 17,460.00 | 17,460.00 | -0.41% | 9,804 |
| Jun 16, 2025 | 17,504.00 | 17,598.00 | 17,504.00 | 17,532.00 | 17,532.00 | 0.19% | 18,253 |
| Jun 13, 2025 | 17,466.00 | 17,560.00 | 17,432.00 | 17,498.00 | 17,498.00 | -0.34% | 8,676 |