iShares UK Dividend UCITS ETF (LON:IUKD)
London · Delayed Price · Currency is GBP · Price in GBX 980.20
-3.40 (-0.35%)
Apr 27, 2026, 4:35 PM GMT
LON:IUKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 983.10 | 984.50 | 981.00 | 983.60 | - | - | 93,541 |
| Apr 24, 2026 | 984.20 | 990.60 | 982.80 | 983.60 | 983.60 | -0.68% | 317,866 |
| Apr 23, 2026 | 988.30 | 990.60 | 983.90 | 990.30 | 990.30 | -0.04% | 181,739 |
| Apr 22, 2026 | 993.40 | 995.10 | 990.70 | 990.70 | 990.70 | 0.09% | 137,714 |
| Apr 21, 2026 | 996.40 | 1,000.80 | 989.80 | 989.80 | 989.80 | -0.69% | 282,192 |
| Apr 20, 2026 | 1,001.20 | 1,001.20 | 994.00 | 996.70 | 996.70 | -0.27% | 297,912 |
| Apr 17, 2026 | 995.40 | 999.40 | 989.40 | 999.40 | 999.40 | 0.58% | 329,826 |
| Apr 16, 2026 | 989.30 | 1,000.40 | 989.30 | 993.60 | 993.60 | 0.64% | 396,746 |
| Apr 15, 2026 | 989.10 | 993.80 | 987.00 | 987.30 | 987.30 | -0.14% | 561,052 |
| Apr 14, 2026 | 985.70 | 991.90 | 985.70 | 988.70 | 988.70 | 0.01% | 2,593,335 |
| Apr 13, 2026 | 993.00 | 993.00 | 986.20 | 988.60 | 988.60 | -0.20% | 309,558 |
| Apr 10, 2026 | 988.10 | 994.10 | 988.10 | 990.60 | 990.60 | 0.18% | 362,855 |
| Apr 9, 2026 | 995.90 | 995.90 | 984.60 | 988.80 | 988.80 | 0.06% | 414,031 |
| Apr 8, 2026 | 989.40 | 1,003.60 | 987.80 | 988.20 | 988.20 | 2.11% | 802,869 |
| Apr 7, 2026 | 975.30 | 978.20 | 966.10 | 967.80 | 967.80 | -0.18% | 530,744 |
| Apr 2, 2026 | 961.40 | 971.80 | 958.10 | 969.50 | 969.50 | 0.61% | 327,107 |
| Apr 1, 2026 | 962.90 | 965.50 | 956.20 | 963.60 | 963.60 | 1.27% | 646,662 |
| 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 |