iShares Uk Domestic Focus UCITS ETF (LON:KDOM)
London · Delayed Price · Currency is GBP · Price in GBX 529.60
-5.35 (-1.00%)
At close: Sep 22, 2026
LON:KDOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 532.90 | 532.90 | 529.60 | 529.60 | 529.60 | -1.00% | 50 |
| Sep 21, 2026 | 532.40 | 533.90 | 532.40 | 534.95 | 534.95 | 1.21% | 37 |
| Sep 18, 2026 | 535.00 | 538.90 | 533.00 | 528.55 | 528.55 | -1.95% | 15 |
| Sep 17, 2026 | 539.05 | 539.05 | 539.05 | 539.05 | 539.05 | 1.12% | - |
| Sep 16, 2026 | 529.40 | 529.10 | 529.10 | 533.10 | 533.10 | 1.44% | 1,000 |
| Sep 15, 2026 | 525.55 | 525.55 | 525.55 | 525.55 | 525.55 | 0.14% | - |
| Sep 14, 2026 | 530.50 | 529.40 | 529.20 | 524.80 | 524.80 | -0.72% | 93 |
| Sep 11, 2026 | 527.90 | 529.80 | 527.90 | 528.60 | 528.60 | 0.49% | 500 |
| Sep 10, 2026 | 531.80 | 527.60 | 525.00 | 526.00 | 526.00 | -0.44% | 4,202 |
| Sep 9, 2026 | 531.10 | 534.80 | 530.60 | 528.30 | 528.30 | -1.52% | 42 |
| Sep 8, 2026 | 540.70 | 540.70 | 535.00 | 536.45 | 536.45 | -0.71% | 17 |
| Sep 7, 2026 | 541.60 | 542.00 | 541.60 | 540.30 | 540.30 | 0.01% | 51 |
| Sep 4, 2026 | 537.90 | 539.30 | 537.90 | 540.25 | 540.25 | 0.54% | 2 |
| Sep 3, 2026 | 536.10 | 537.10 | 536.10 | 537.35 | 537.35 | 0.68% | 7 |
| Sep 2, 2026 | 535.50 | 536.80 | 534.10 | 533.70 | 533.70 | -0.64% | 2,061 |
| Sep 1, 2026 | 541.20 | 541.20 | 533.10 | 537.15 | 537.15 | -0.82% | 47 |
| Aug 28, 2026 | 544.70 | 544.70 | 540.20 | 541.60 | 541.60 | 0.18% | 5,861 |
| Aug 27, 2026 | 542.10 | 546.60 | 541.00 | 540.60 | 540.60 | -0.97% | 977 |
| Aug 26, 2026 | 545.90 | 546.90 | 545.90 | 545.90 | 545.90 | 0.11% | 985 |
| Aug 25, 2026 | 544.30 | 544.50 | 544.00 | 545.30 | 545.30 | 0.59% | 7 |
| Aug 24, 2026 | 543.60 | 546.40 | 541.70 | 542.10 | 542.10 | 0.53% | 52 |
| Aug 21, 2026 | 538.50 | 538.80 | 537.40 | 539.25 | 539.25 | 0.58% | 17 |
| Aug 20, 2026 | 536.70 | 536.90 | 535.50 | 536.15 | 536.15 | -0.70% | 3,642 |
| Aug 19, 2026 | 544.50 | 544.50 | 539.60 | 539.95 | 539.95 | -0.67% | 15,882 |
| Aug 18, 2026 | 544.30 | 547.00 | 544.30 | 543.60 | 543.60 | -0.56% | 22 |
| Aug 17, 2026 | 550.10 | 550.10 | 549.10 | 546.65 | 546.65 | -0.83% | 43 |
| Aug 14, 2026 | 553.80 | 553.80 | 550.60 | 551.25 | 551.25 | 0.22% | 3,604 |
| Aug 13, 2026 | 553.30 | 553.30 | 550.10 | 550.05 | 550.05 | 0.38% | 82 |
| Aug 12, 2026 | 549.60 | 549.60 | 548.20 | 547.95 | 547.95 | 0.18% | 5 |
| Aug 11, 2026 | 545.20 | 546.80 | 545.20 | 546.95 | 546.95 | -0.32% | 5 |
| Aug 10, 2026 | 552.40 | 552.40 | 549.20 | 548.70 | 548.70 | -0.76% | 35 |
| Aug 7, 2026 | 554.20 | 554.90 | 550.10 | 552.90 | 552.90 | 0.34% | 2,173 |
| Aug 6, 2026 | 549.90 | 549.90 | 549.90 | 551.00 | 551.00 | 0.07% | 15 |
| Aug 5, 2026 | 553.70 | 553.70 | 550.90 | 550.60 | 550.60 | 0.33% | 12 |
| Aug 4, 2026 | 547.80 | 547.90 | 547.80 | 548.80 | 548.80 | 0.37% | 10 |
| Aug 3, 2026 | 547.70 | 547.90 | 546.70 | 546.80 | 546.80 | 0.82% | 5,364 |
| Jul 31, 2026 | 542.35 | 542.35 | 542.35 | 542.35 | 542.35 | -0.03% | - |
| Jul 30, 2026 | 533.70 | 545.10 | 533.70 | 542.50 | 542.50 | 1.37% | 5,769 |
| Jul 29, 2026 | 541.10 | 541.10 | 541.10 | 535.15 | 535.15 | -0.57% | 1 |
| Jul 28, 2026 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | -0.30% | - |
| Jul 27, 2026 | 539.80 | 539.80 | 539.80 | 539.80 | 539.80 | 0.36% | 10 |
| Jul 24, 2026 | 534.10 | 536.80 | 534.10 | 537.85 | 537.85 | 1.03% | 37 |
| Jul 23, 2026 | 542.30 | 542.30 | 533.10 | 532.35 | 532.35 | -1.44% | 9,754 |
| Jul 22, 2026 | 541.80 | 541.80 | 541.80 | 540.15 | 540.15 | 1.11% | - |
| Jul 21, 2026 | 532.10 | 533.50 | 532.00 | 534.20 | 534.20 | 0.70% | 30 |
| Jul 20, 2026 | 530.50 | 530.50 | 530.50 | 530.50 | 530.50 | -0.34% | - |
| Jul 17, 2026 | 530.80 | 535.10 | 532.20 | 532.30 | 532.30 | 0.18% | 15,020 |
| Jul 16, 2026 | 531.35 | 531.35 | 531.35 | 531.35 | 531.35 | 0.18% | - |
| Jul 15, 2026 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | 0.47% | - |
| Jul 14, 2026 | 528.80 | 528.80 | 528.80 | 527.90 | 527.90 | 0.64% | 951 |