iShares UK Property UCITS ETF (LON:IUKP)
London · Delayed Price · Currency is GBP · Price in GBX 390.55
+0.05 (0.01%)
Sep 11, 2025, 6:48 PM BST
LON:IUKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 392.95 | 392.95 | 387.79 | 390.55 | 390.55 | 0.01% | 208,314 |
| Sep 10, 2025 | 394.50 | 394.55 | 388.80 | 390.50 | 390.50 | -0.48% | 411,057 |
| Sep 9, 2025 | 393.70 | 396.65 | 391.70 | 392.40 | 392.40 | 0.20% | 303,783 |
| Sep 8, 2025 | 392.65 | 395.05 | 390.40 | 391.60 | 391.60 | -0.04% | 161,583 |
| Sep 5, 2025 | 387.85 | 392.55 | 385.71 | 391.75 | 391.75 | 1.42% | 563,002 |
| Sep 4, 2025 | 384.55 | 389.01 | 384.40 | 386.25 | 386.25 | 0.21% | 252,454 |
| Sep 3, 2025 | 382.10 | 385.85 | 378.25 | 385.45 | 385.45 | 1.04% | 1,270,729 |
| Sep 2, 2025 | 394.90 | 395.70 | 381.50 | 381.50 | 381.50 | -3.53% | 952,596 |
| Sep 1, 2025 | 395.40 | 397.15 | 393.75 | 395.45 | 395.45 | 0.13% | 1,905,951 |
| Aug 29, 2025 | 399.00 | 399.90 | 394.80 | 394.95 | 394.95 | -0.80% | 355,889 |
| Aug 28, 2025 | 400.55 | 402.05 | 395.90 | 398.15 | 398.15 | -0.62% | 799,807 |
| Aug 27, 2025 | 400.65 | 404.50 | 399.10 | 400.65 | 400.65 | -0.16% | 494,734 |
| Aug 26, 2025 | 407.35 | 411.00 | 401.30 | 401.30 | 401.30 | -1.58% | 877,726 |
| Aug 22, 2025 | 401.85 | 407.75 | 400.50 | 407.75 | 407.75 | 1.20% | 611,943 |
| Aug 21, 2025 | 406.10 | 406.92 | 400.65 | 402.90 | 402.90 | -0.57% | 356,831 |
| Aug 20, 2025 | 402.40 | 405.20 | 399.65 | 405.20 | 405.20 | 0.86% | 403,577 |
| Aug 19, 2025 | 412.25 | 412.25 | 399.65 | 401.75 | 401.75 | 0.45% | 325,843 |
| Aug 18, 2025 | 403.35 | 405.85 | 399.40 | 399.95 | 399.95 | -0.61% | 433,131 |
| Aug 15, 2025 | 406.65 | 408.85 | 402.40 | 402.40 | 402.40 | -0.52% | 377,066 |
| Aug 14, 2025 | 405.40 | 407.50 | 403.20 | 404.50 | 404.50 | -1.05% | 630,948 |
| Aug 13, 2025 | 410.65 | 410.65 | 406.15 | 408.78 | 404.40 | 0.08% | 412,842 |
| Aug 12, 2025 | 415.05 | 417.15 | 408.34 | 408.45 | 404.08 | -1.30% | 444,399 |
| Aug 11, 2025 | 417.00 | 419.10 | 413.35 | 413.85 | 409.43 | -0.74% | 483,834 |
| Aug 8, 2025 | 415.95 | 418.85 | 415.80 | 416.95 | 412.49 | 0.55% | 505,372 |
| Aug 7, 2025 | 419.10 | 420.95 | 413.48 | 414.65 | 410.22 | -1.33% | 734,701 |
| Aug 6, 2025 | 417.20 | 420.50 | 416.85 | 420.25 | 415.76 | 1.14% | 781,048 |
| Aug 5, 2025 | 413.30 | 417.00 | 413.30 | 415.53 | 411.08 | 0.22% | 368,222 |
| Aug 4, 2025 | 409.75 | 414.60 | 407.40 | 414.60 | 410.17 | 1.23% | 510,157 |
| Aug 1, 2025 | 413.80 | 415.50 | 407.10 | 409.55 | 405.17 | -1.38% | 377,738 |
| Jul 31, 2025 | 414.75 | 418.65 | 413.95 | 415.30 | 410.86 | 0.20% | 712,621 |
| Jul 30, 2025 | 417.90 | 418.80 | 413.50 | 414.48 | 410.04 | -0.53% | 191,713 |
| Jul 29, 2025 | 420.95 | 420.95 | 415.45 | 416.70 | 412.24 | -0.83% | 942,291 |
| Jul 28, 2025 | 420.80 | 422.85 | 419.20 | 420.20 | 415.71 | 0.35% | 791,172 |
| Jul 25, 2025 | 420.80 | 421.45 | 416.58 | 418.75 | 414.27 | -0.38% | 360,355 |
| Jul 24, 2025 | 423.25 | 423.25 | 417.26 | 420.35 | 415.86 | 0.01% | 307,388 |
| Jul 23, 2025 | 425.95 | 427.00 | 420.30 | 420.30 | 415.81 | -0.99% | 186,829 |
| Jul 22, 2025 | 423.55 | 425.60 | 421.95 | 424.50 | 419.96 | 0.07% | 270,325 |
| Jul 21, 2025 | 419.65 | 424.20 | 417.85 | 424.20 | 419.66 | 1.25% | 290,511 |
| Jul 18, 2025 | 415.40 | 419.50 | 415.40 | 418.98 | 414.50 | 1.09% | 181,114 |
| Jul 17, 2025 | 413.00 | 417.05 | 413.00 | 414.45 | 410.02 | 0.14% | 246,136 |
| Jul 16, 2025 | 413.85 | 416.25 | 412.05 | 413.85 | 409.43 | -0.77% | 373,091 |
| Jul 15, 2025 | 418.15 | 422.00 | 416.99 | 417.08 | 412.62 | -0.46% | 381,921 |
| Jul 14, 2025 | 414.40 | 419.00 | 414.40 | 419.00 | 414.52 | 0.64% | 909,043 |
| Jul 11, 2025 | 418.05 | 418.95 | 414.75 | 416.35 | 411.90 | -0.53% | 111,983 |
| Jul 10, 2025 | 423.30 | 426.85 | 417.41 | 418.55 | 414.08 | -0.98% | 579,257 |
| Jul 9, 2025 | 421.25 | 422.90 | 419.60 | 422.70 | 418.18 | 0.34% | 289,977 |
| Jul 8, 2025 | 423.90 | 424.55 | 418.75 | 421.25 | 416.75 | -0.74% | 462,043 |
| Jul 7, 2025 | 425.00 | 428.00 | 423.80 | 424.40 | 419.86 | -0.07% | 291,860 |
| Jul 4, 2025 | 426.15 | 427.25 | 422.65 | 424.70 | 420.16 | -0.47% | 611,950 |
| Jul 3, 2025 | 426.05 | 429.40 | 425.05 | 426.70 | 422.14 | 0.76% | 558,802 |