iShares UK Foreign Focus UCITS ETF (LON:KFOR)
London · Delayed Price · Currency is GBP · Price in GBX 518.25
-0.20 (-0.04%)
At close: Sep 22, 2026
LON:KFOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 519.30 | 519.90 | 519.30 | 518.25 | 518.25 | -0.04% | 1 |
| Sep 21, 2026 | 518.70 | 519.00 | 517.60 | 518.45 | 518.45 | 0.71% | 200 |
| Sep 18, 2026 | 521.60 | 521.60 | 516.90 | 514.80 | 514.80 | -1.39% | 382 |
| Sep 17, 2026 | 519.70 | 519.70 | 518.70 | 522.05 | 522.05 | 1.15% | 3 |
| Sep 16, 2026 | 517.00 | 517.60 | 517.00 | 516.10 | 516.10 | 0.22% | 21 |
| Sep 15, 2026 | 517.60 | 517.60 | 515.10 | 514.95 | 514.95 | -0.38% | 1 |
| Sep 14, 2026 | 517.30 | 518.00 | 518.00 | 516.90 | 516.90 | 0.68% | 2 |
| Sep 11, 2026 | 515.50 | 516.10 | 515.20 | 513.40 | 513.40 | 0.18% | 448 |
| Sep 10, 2026 | 518.40 | 518.80 | 512.10 | 512.50 | 512.50 | -0.45% | 141 |
| Sep 9, 2026 | 516.40 | 521.40 | 516.40 | 514.80 | 514.80 | -1.35% | 3 |
| Sep 8, 2026 | 521.90 | 524.30 | 524.30 | 521.85 | 521.85 | 0.05% | 1 |
| Sep 7, 2026 | 519.20 | 524.10 | 519.20 | 521.60 | 521.60 | -0.15% | 38 |
| Sep 4, 2026 | 522.40 | 522.90 | 522.40 | 522.40 | 522.40 | -0.09% | 369 |
| Sep 3, 2026 | 519.60 | 523.60 | 519.60 | 522.85 | 522.85 | 0.61% | 71 |
| Sep 2, 2026 | 518.80 | 520.60 | 517.70 | 519.70 | 519.70 | -0.26% | 513 |
| Sep 1, 2026 | 522.10 | 522.20 | 522.00 | 521.05 | 521.05 | -0.19% | 5 |
| Aug 28, 2026 | 524.70 | 525.50 | 522.80 | 522.05 | 522.05 | 0.13% | 8 |
| Aug 27, 2026 | 521.20 | 521.20 | 521.20 | 521.35 | 521.35 | -0.73% | 1 |
| Aug 26, 2026 | 526.10 | 526.10 | 526.10 | 525.20 | 525.20 | 0.06% | - |
| Aug 25, 2026 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | 0.16% | - |
| Aug 24, 2026 | 524.70 | 524.70 | 524.70 | 524.05 | 524.05 | 0.35% | 2 |
| Aug 21, 2026 | 520.50 | 523.50 | 521.20 | 522.20 | 522.20 | 0.50% | 4 |
| Aug 20, 2026 | 518.10 | 518.30 | 518.10 | 519.60 | 519.60 | 0.29% | 4 |
| Aug 19, 2026 | 517.10 | 517.20 | 517.10 | 518.10 | 518.10 | 0.33% | 1 |
| Aug 18, 2026 | 516.00 | 516.20 | 516.00 | 516.40 | 516.40 | 0.22% | 1 |
| Aug 17, 2026 | 516.20 | 516.20 | 516.10 | 515.25 | 515.25 | -0.18% | 8 |
| Aug 14, 2026 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | -0.14% | - |
| Aug 13, 2026 | 520.00 | 520.00 | 517.70 | 516.90 | 516.90 | -0.37% | 4 |
| Aug 12, 2026 | 520.10 | 521.60 | 519.90 | 518.80 | 518.80 | -0.35% | 7 |
| Aug 11, 2026 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | -0.12% | - |
| Aug 10, 2026 | 522.50 | 522.50 | 520.50 | 521.20 | 521.20 | -0.36% | 1 |
| Aug 7, 2026 | 523.70 | 523.70 | 523.70 | 523.10 | 523.10 | 0.40% | - |
| Aug 6, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.12% | - |
| Aug 5, 2026 | 522.10 | 522.80 | 522.10 | 520.35 | 520.35 | -0.01% | 1 |
| Aug 4, 2026 | 522.00 | 522.00 | 521.90 | 520.40 | 520.40 | 0.42% | 5 |
| Aug 3, 2026 | 518.20 | 518.20 | 518.20 | 518.20 | 518.20 | -0.40% | - |
| Jul 31, 2026 | 520.30 | 520.30 | 520.30 | 520.30 | 520.30 | -0.29% | - |
| Jul 30, 2026 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | -0.37% | - |
| Jul 29, 2026 | 523.75 | 523.75 | 523.75 | 523.75 | 523.75 | 0.39% | - |
| Jul 28, 2026 | 521.70 | 521.70 | 521.70 | 521.70 | 521.70 | 1.03% | - |
| Jul 27, 2026 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | 0.53% | - |
| Jul 24, 2026 | 513.70 | 513.70 | 513.70 | 513.70 | 513.70 | 1.00% | - |
| Jul 23, 2026 | 508.60 | 508.60 | 508.60 | 508.60 | 508.60 | -0.70% | - |
| Jul 22, 2026 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | 1.40% | - |
| Jul 21, 2026 | 503.40 | 505.00 | 505.00 | 505.15 | 505.15 | 0.37% | 14 |
| Jul 20, 2026 | 505.60 | 505.60 | 505.60 | 503.30 | 503.30 | -0.45% | 1 |
| Jul 17, 2026 | 505.00 | 506.70 | 505.00 | 505.60 | 505.60 | 0.24% | 4,012 |
| Jul 16, 2026 | 500.00 | 500.00 | 499.15 | 504.40 | 504.40 | 0.62% | 6 |
| Jul 15, 2026 | 501.30 | 501.30 | 501.30 | 501.30 | 501.30 | -0.18% | - |
| Jul 14, 2026 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | 0.17% | - |