iShares UK Property UCITS ETF (LON:IUKP)
London · Delayed Price · Currency is GBP · Price in GBX 408.95
+0.50 (0.12%)
Aug 13, 2025, 4:29 PM BST
LON:IUKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 410.65 | 410.65 | 406.15 | 406.50 | 406.50 | -0.48% | 90,229 |
| Aug 12, 2025 | 415.05 | 417.15 | 408.34 | 408.45 | 408.45 | -1.30% | 444,399 |
| Aug 11, 2025 | 417.00 | 419.10 | 413.35 | 413.85 | 413.85 | -0.74% | 483,834 |
| Aug 8, 2025 | 415.95 | 418.85 | 415.80 | 416.95 | 416.95 | 0.55% | 505,372 |
| Aug 7, 2025 | 419.10 | 420.95 | 413.48 | 414.65 | 414.65 | -1.33% | 734,701 |
| Aug 6, 2025 | 417.20 | 420.50 | 416.85 | 420.25 | 420.25 | 1.14% | 781,048 |
| Aug 5, 2025 | 413.30 | 417.00 | 413.30 | 415.53 | 415.53 | 0.22% | 368,222 |
| Aug 4, 2025 | 409.75 | 414.60 | 407.40 | 414.60 | 414.60 | 1.23% | 510,157 |
| Aug 1, 2025 | 413.80 | 415.50 | 407.10 | 409.55 | 409.55 | -1.38% | 377,738 |
| Jul 31, 2025 | 414.75 | 418.65 | 413.95 | 415.30 | 415.30 | 0.20% | 712,621 |
| Jul 30, 2025 | 417.90 | 418.80 | 413.50 | 414.48 | 414.48 | -0.53% | 191,713 |
| Jul 29, 2025 | 420.95 | 420.95 | 415.45 | 416.70 | 416.70 | -0.83% | 942,291 |
| Jul 28, 2025 | 420.80 | 422.85 | 419.20 | 420.20 | 420.20 | 0.35% | 791,172 |
| Jul 25, 2025 | 420.80 | 421.45 | 416.58 | 418.75 | 418.75 | -0.38% | 360,355 |
| Jul 24, 2025 | 423.25 | 423.25 | 417.26 | 420.35 | 420.35 | 0.01% | 307,388 |
| Jul 23, 2025 | 425.95 | 427.00 | 420.30 | 420.30 | 420.30 | -0.99% | 186,829 |
| Jul 22, 2025 | 423.55 | 425.60 | 421.95 | 424.50 | 424.50 | 0.07% | 270,325 |
| Jul 21, 2025 | 419.65 | 424.20 | 417.85 | 424.20 | 424.20 | 1.25% | 290,511 |
| Jul 18, 2025 | 415.40 | 419.50 | 415.40 | 418.98 | 418.98 | 1.09% | 181,114 |
| Jul 17, 2025 | 413.00 | 417.05 | 413.00 | 414.45 | 414.45 | 0.14% | 246,136 |
| Jul 16, 2025 | 413.85 | 416.25 | 412.05 | 413.85 | 413.85 | -0.77% | 373,091 |
| Jul 15, 2025 | 418.15 | 422.00 | 416.99 | 417.08 | 417.08 | -0.46% | 381,921 |
| Jul 14, 2025 | 414.40 | 419.00 | 414.40 | 419.00 | 419.00 | 0.64% | 909,043 |
| Jul 11, 2025 | 418.05 | 418.95 | 414.75 | 416.35 | 416.35 | -0.53% | 111,983 |
| Jul 10, 2025 | 423.30 | 426.85 | 417.41 | 418.55 | 418.55 | -0.98% | 579,257 |
| Jul 9, 2025 | 421.25 | 422.90 | 419.60 | 422.70 | 422.70 | 0.34% | 289,977 |
| Jul 8, 2025 | 423.90 | 424.55 | 418.75 | 421.25 | 421.25 | -0.74% | 462,043 |
| Jul 7, 2025 | 425.00 | 428.00 | 423.80 | 424.40 | 424.40 | -0.07% | 291,860 |
| Jul 4, 2025 | 426.15 | 427.25 | 422.65 | 424.70 | 424.70 | -0.47% | 611,950 |
| Jul 3, 2025 | 426.05 | 429.40 | 425.05 | 426.70 | 426.70 | 0.76% | 558,802 |
| Jul 2, 2025 | 441.05 | 441.90 | 423.45 | 423.50 | 423.50 | -3.75% | 542,370 |
| Jul 1, 2025 | 434.40 | 440.00 | 434.40 | 440.00 | 440.00 | 1.15% | 243,725 |
| Jun 30, 2025 | 438.55 | 441.26 | 435.00 | 435.00 | 435.00 | -0.82% | 766,819 |
| Jun 27, 2025 | 437.75 | 440.35 | 434.85 | 438.60 | 438.60 | 0.51% | 455,129 |
| Jun 26, 2025 | 432.65 | 437.30 | 430.80 | 436.38 | 436.38 | 0.86% | 228,766 |
| Jun 25, 2025 | 437.20 | 437.90 | 431.95 | 432.65 | 432.65 | -0.85% | 419,213 |
| Jun 24, 2025 | 436.30 | 440.10 | 434.90 | 436.35 | 436.35 | 0.77% | 428,847 |
| Jun 23, 2025 | 437.70 | 437.70 | 430.80 | 433.00 | 433.00 | -0.52% | 247,675 |
| Jun 20, 2025 | 433.70 | 438.05 | 431.65 | 435.25 | 435.25 | 0.51% | 174,516 |
| Jun 19, 2025 | 434.00 | 435.90 | 431.90 | 433.05 | 433.05 | -0.63% | 191,950 |
| Jun 18, 2025 | 430.90 | 436.15 | 430.60 | 435.80 | 435.80 | 1.03% | 541,314 |
| Jun 17, 2025 | 427.21 | 432.07 | 425.70 | 431.35 | 431.35 | 0.65% | 525,905 |
| Jun 16, 2025 | 429.05 | 430.70 | 426.10 | 428.55 | 428.55 | -0.01% | 717,581 |
| Jun 13, 2025 | 430.55 | 433.00 | 428.60 | 428.60 | 428.60 | -1.30% | 313,017 |
| Jun 12, 2025 | 428.15 | 434.90 | 428.15 | 434.25 | 434.25 | 0.49% | 839,697 |
| Jun 11, 2025 | 434.00 | 435.95 | 431.00 | 432.15 | 432.15 | -0.54% | 948,831 |
| Jun 10, 2025 | 430.05 | 435.75 | 428.30 | 434.50 | 434.50 | 1.65% | 396,297 |
| Jun 9, 2025 | 426.40 | 427.45 | 424.35 | 427.45 | 427.45 | 0.69% | 232,824 |
| Jun 6, 2025 | 425.40 | 426.95 | 423.30 | 424.50 | 424.50 | -0.08% | 193,850 |
| Jun 5, 2025 | 427.70 | 429.65 | 422.95 | 424.85 | 424.85 | -0.29% | 480,350 |