iShares UK Dividend UCITS ETF (LON:IUKD)
London · Delayed Price · Currency is GBP · Price in GBX 963.60
+12.10 (1.27%)
Apr 1, 2026, 4:35 PM GMT
LON:IUKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 962.90 | 966.90 | 955.30 | 961.50 | - | 1.05% | 620,301 |
| Mar 31, 2026 | 945.10 | 955.60 | 945.10 | 951.50 | 951.50 | 0.52% | 1,007,653 |
| Mar 30, 2026 | 935.00 | 946.60 | 930.80 | 946.60 | 946.60 | 1.53% | 551,132 |
| Mar 27, 2026 | 940.70 | 942.60 | 926.20 | 932.30 | 932.30 | -0.58% | 390,550 |
| Mar 26, 2026 | 939.20 | 940.70 | 935.00 | 937.70 | 937.70 | -0.67% | 258,878 |
| Mar 25, 2026 | 935.00 | 945.00 | 931.90 | 944.00 | 944.00 | 1.56% | 712,111 |
| Mar 24, 2026 | 927.30 | 930.80 | 920.00 | 929.50 | 929.50 | 0.57% | 271,544 |
| Mar 23, 2026 | 918.90 | 1,049.80 | 900.10 | 924.20 | 924.20 | -0.63% | 584,185 |
| Mar 20, 2026 | 953.50 | 954.70 | 929.40 | 930.10 | 930.10 | -1.77% | 375,708 |
| Mar 19, 2026 | 964.70 | 965.00 | 944.00 | 946.90 | 946.90 | -2.96% | 524,296 |
| Mar 18, 2026 | 984.00 | 988.80 | 973.10 | 975.80 | 971.78 | -0.93% | 285,183 |
| Mar 17, 2026 | 979.50 | 988.80 | 975.20 | 985.00 | 980.94 | 0.81% | 419,265 |
| Mar 16, 2026 | 976.20 | 983.40 | 970.28 | 977.10 | 973.07 | 0.58% | 356,665 |
| Mar 13, 2026 | 965.90 | 982.00 | 961.90 | 971.50 | 967.50 | 0.11% | 358,797 |
| Mar 12, 2026 | 968.80 | 972.40 | 965.10 | 970.40 | 966.40 | -0.06% | 277,015 |
| Mar 11, 2026 | 973.30 | 975.90 | 967.20 | 971.00 | 967.00 | -0.91% | 390,010 |
| Mar 10, 2026 | 984.00 | 989.00 | 978.00 | 979.90 | 975.86 | 1.55% | 657,638 |
| Mar 9, 2026 | 961.30 | 966.50 | 952.00 | 964.90 | 960.92 | -1.06% | 447,912 |
| Mar 6, 2026 | 985.60 | 992.40 | 968.30 | 975.20 | 971.18 | -1.09% | 437,866 |
| Mar 5, 2026 | 997.10 | 1,003.80 | 984.40 | 985.90 | 981.84 | -0.95% | 473,502 |
| Mar 4, 2026 | 986.70 | 999.90 | 982.00 | 995.40 | 991.30 | 0.81% | 573,351 |
| Mar 3, 2026 | 1,012.20 | 1,013.80 | 981.80 | 987.40 | 983.33 | -3.08% | 994,439 |
| Mar 2, 2026 | 1,025.20 | 1,028.06 | 1,015.60 | 1,018.80 | 1,014.60 | -1.11% | 491,082 |
| Feb 27, 2026 | 1,029.20 | 1,033.80 | 1,027.80 | 1,030.20 | 1,025.96 | 0.21% | 499,461 |
| Feb 26, 2026 | 1,028.00 | 1,028.80 | 1,021.60 | 1,028.00 | 1,023.77 | - | 465,881 |
| Feb 25, 2026 | 1,020.80 | 1,028.60 | 1,015.20 | 1,028.00 | 1,023.77 | 1.32% | 622,284 |
| Feb 24, 2026 | 1,019.00 | 1,021.41 | 1,012.20 | 1,014.60 | 1,010.42 | -0.29% | 551,153 |
| Feb 23, 2026 | 1,020.00 | 1,024.40 | 1,015.60 | 1,017.60 | 1,013.41 | -0.08% | 490,626 |
| Feb 20, 2026 | 1,013.40 | 1,022.80 | 1,012.00 | 1,018.40 | 1,014.20 | 0.65% | 273,923 |
| Feb 19, 2026 | 1,016.40 | 1,018.88 | 1,008.67 | 1,011.80 | 1,007.63 | -0.51% | 342,460 |
| Feb 18, 2026 | 1,011.60 | 1,020.60 | 1,010.00 | 1,017.00 | 1,012.81 | 0.83% | 492,226 |
| Feb 17, 2026 | 1,007.60 | 1,010.80 | 1,003.00 | 1,008.60 | 1,004.44 | 0.62% | 577,734 |
| Feb 16, 2026 | 1,002.20 | 1,005.60 | 1,000.00 | 1,002.40 | 998.27 | 0.18% | 671,695 |
| Feb 13, 2026 | 1,003.20 | 1,006.00 | 994.47 | 1,000.60 | 996.48 | -0.10% | 1,069,583 |
| Feb 12, 2026 | 1,008.20 | 1,008.20 | 999.30 | 1,001.60 | 997.47 | 0.10% | 287,210 |
| Feb 11, 2026 | 990.70 | 1,003.20 | 984.60 | 1,000.60 | 996.48 | 1.27% | 731,997 |
| Feb 10, 2026 | 989.80 | 992.90 | 984.10 | 988.10 | 984.03 | -0.07% | 274,368 |
| Feb 9, 2026 | 994.00 | 996.00 | 977.30 | 988.80 | 984.73 | -0.34% | 266,862 |
| Feb 6, 2026 | 985.00 | 995.40 | 983.20 | 992.20 | 988.11 | 0.57% | 290,839 |
| Feb 5, 2026 | 1,002.20 | 1,002.20 | 982.20 | 986.60 | 982.54 | -1.42% | 466,410 |
| Feb 4, 2026 | 989.70 | 1,009.80 | 988.50 | 1,000.80 | 996.68 | 1.39% | 523,453 |
| Feb 3, 2026 | 979.20 | 987.10 | 978.50 | 987.10 | 983.03 | 0.67% | 201,173 |
| Feb 2, 2026 | 964.90 | 980.50 | 963.20 | 980.50 | 976.46 | 0.95% | 248,729 |
| Jan 30, 2026 | 967.60 | 972.50 | 965.00 | 971.30 | 967.30 | 0.34% | 218,665 |
| Jan 29, 2026 | 969.60 | 977.40 | 966.60 | 968.00 | 964.01 | 0.32% | 292,821 |
| Jan 28, 2026 | 963.20 | 967.10 | 960.00 | 964.90 | 960.92 | 0.29% | 182,971 |
| Jan 27, 2026 | 955.40 | 962.50 | 953.00 | 962.10 | 958.14 | 0.91% | 162,444 |
| Jan 26, 2026 | 951.20 | 957.80 | 949.60 | 953.40 | 949.47 | 0.57% | 194,628 |
| Jan 23, 2026 | 949.50 | 952.30 | 946.50 | 948.00 | 944.09 | -0.18% | 251,017 |
| Jan 22, 2026 | 954.50 | 958.90 | 944.50 | 949.70 | 945.79 | 0.26% | 391,780 |