iShares UK Dividend UCITS ETF (LON:IUKD)
London · Delayed Price · Currency is GBP · Price in GBX 851.70
-1.50 (-0.18%)
Sep 10, 2025, 4:35 PM BST
LON:IUKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 854.00 | 856.00 | 850.80 | 851.70 | 851.70 | -0.18% | 286,820 |
| Sep 9, 2025 | 852.71 | 854.50 | 850.90 | 853.20 | 853.20 | 0.23% | 122,307 |
| Sep 8, 2025 | 854.80 | 856.50 | 848.10 | 851.20 | 851.20 | -0.04% | 129,233 |
| Sep 5, 2025 | 853.20 | 856.40 | 849.59 | 851.50 | 851.50 | -0.04% | 642,856 |
| Sep 4, 2025 | 846.00 | 853.80 | 842.80 | 851.80 | 851.80 | 0.65% | 338,463 |
| Sep 3, 2025 | 843.10 | 848.20 | 837.00 | 846.30 | 846.30 | 0.57% | 224,104 |
| Sep 2, 2025 | 857.00 | 857.60 | 840.10 | 841.50 | 841.50 | -1.98% | 1,107,457 |
| Sep 1, 2025 | 862.80 | 864.00 | 857.05 | 858.50 | 858.50 | -0.31% | 280,753 |
| Aug 29, 2025 | 870.60 | 870.60 | 859.10 | 861.20 | 861.20 | -0.52% | 269,079 |
| Aug 28, 2025 | 873.20 | 874.80 | 864.00 | 865.70 | 865.70 | -0.68% | 175,639 |
| Aug 27, 2025 | 875.30 | 877.70 | 869.20 | 871.60 | 871.60 | -0.22% | 479,271 |
| Aug 26, 2025 | 877.90 | 877.90 | 869.50 | 873.50 | 873.50 | -0.52% | 259,429 |
| Aug 22, 2025 | 874.40 | 880.00 | 872.00 | 878.10 | 878.10 | 0.41% | 340,639 |
| Aug 21, 2025 | 874.80 | 875.30 | 868.90 | 874.50 | 874.50 | 0.20% | 171,007 |
| Aug 20, 2025 | 862.30 | 873.20 | 859.80 | 872.75 | 872.75 | 1.29% | 501,173 |
| Aug 19, 2025 | 859.70 | 864.60 | 859.70 | 861.60 | 861.60 | 0.20% | 453,278 |
| Aug 18, 2025 | 864.60 | 865.20 | 858.00 | 859.90 | 859.90 | -0.17% | 112,267 |
| Aug 15, 2025 | 868.70 | 868.70 | 860.30 | 861.40 | 861.40 | -0.35% | 134,847 |
| Aug 14, 2025 | 864.30 | 864.60 | 861.00 | 864.40 | 864.40 | 0.39% | 228,322 |
| Aug 13, 2025 | 865.30 | 865.40 | 858.00 | 861.00 | 861.00 | 0.10% | 1,304,798 |
| Aug 12, 2025 | 865.50 | 865.50 | 858.10 | 860.10 | 860.10 | -0.10% | 234,773 |
| Aug 11, 2025 | 858.50 | 861.00 | 856.80 | 861.00 | 861.00 | 0.51% | 446,103 |
| Aug 8, 2025 | 856.90 | 858.20 | 855.00 | 856.60 | 856.60 | 0.22% | 208,248 |
| Aug 7, 2025 | 860.70 | 860.70 | 852.39 | 854.70 | 854.70 | -0.70% | 397,086 |
| Aug 6, 2025 | 861.90 | 861.90 | 855.00 | 860.70 | 860.70 | 0.60% | 104,366 |
| Aug 5, 2025 | 860.30 | 860.30 | 853.20 | 855.60 | 855.60 | 0.16% | 124,492 |
| Aug 4, 2025 | 848.30 | 854.70 | 844.90 | 854.25 | 854.25 | 1.15% | 372,728 |
| Aug 1, 2025 | 843.20 | 849.50 | 841.30 | 844.50 | 844.50 | -0.42% | 84,487 |
| Jul 31, 2025 | 841.30 | 850.50 | 841.30 | 848.10 | 848.10 | -0.02% | 278,739 |
| Jul 30, 2025 | 853.70 | 853.70 | 845.08 | 848.30 | 848.30 | -0.06% | 193,834 |
| Jul 29, 2025 | 849.60 | 852.40 | 846.62 | 848.80 | 848.80 | -0.13% | 80,941 |
| Jul 28, 2025 | 859.40 | 860.70 | 847.40 | 849.90 | 849.90 | -0.65% | 357,291 |
| Jul 25, 2025 | 856.60 | 858.30 | 852.00 | 855.50 | 855.50 | -0.13% | 711,636 |
| Jul 24, 2025 | 849.60 | 858.50 | 849.60 | 856.60 | 856.60 | 0.82% | 506,434 |
| Jul 23, 2025 | 853.20 | 853.90 | 848.60 | 849.60 | 849.60 | -0.06% | 320,715 |
| Jul 22, 2025 | 848.70 | 851.20 | 846.90 | 850.10 | 850.10 | 0.15% | 163,691 |
| Jul 21, 2025 | 841.60 | 848.80 | 840.64 | 848.80 | 848.80 | 0.99% | 104,906 |
| Jul 18, 2025 | 841.00 | 843.40 | 837.01 | 840.50 | 840.50 | 0.36% | 262,580 |
| Jul 17, 2025 | 841.70 | 841.70 | 832.50 | 837.50 | 837.50 | 0.20% | 478,572 |
| Jul 16, 2025 | 835.10 | 837.80 | 832.40 | 835.80 | 835.80 | 0.31% | 81,577 |
| Jul 15, 2025 | 844.10 | 844.10 | 832.80 | 833.20 | 833.20 | -0.82% | 596,166 |
| Jul 14, 2025 | 833.30 | 840.10 | 831.20 | 840.10 | 840.10 | 0.82% | 528,131 |
| Jul 11, 2025 | 836.90 | 836.90 | 830.70 | 833.30 | 833.30 | -0.12% | 252,026 |
| Jul 10, 2025 | 831.00 | 837.00 | 831.00 | 834.30 | 834.30 | 0.57% | 522,166 |
| Jul 9, 2025 | 828.90 | 831.00 | 828.70 | 829.60 | 829.60 | 0.07% | 648,314 |
| Jul 8, 2025 | 826.70 | 829.00 | 825.40 | 829.00 | 829.00 | 0.22% | 975,074 |
| Jul 7, 2025 | 830.00 | 830.50 | 826.52 | 827.20 | 827.20 | -0.19% | 602,633 |
| Jul 4, 2025 | 830.20 | 830.40 | 826.70 | 828.80 | 828.80 | -0.33% | 590,571 |
| Jul 3, 2025 | 827.10 | 832.20 | 824.92 | 831.55 | 831.55 | 1.03% | 127,693 |
| Jul 2, 2025 | 835.80 | 838.50 | 820.60 | 823.10 | 823.10 | -1.30% | 480,554 |