iShares MSCI UK Imi ESG Leaders UCITS ETF (LON:UKEL)
London · Delayed Price · Currency is GBP 5.70
-0.07 (-1.22%)
Aug 1, 2025, 4:35 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.72 | 5.75 | 5.69 | 5.70 | 5.70 | -1.21% | 1,523 |
| Jul 31, 2025 | 5.73 | 5.79 | 5.73 | 5.77 | 5.77 | 0.35% | 480,150 |
| Jul 30, 2025 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | -0.35% | 485 |
| Jul 29, 2025 | 5.77 | 5.79 | 5.77 | 5.77 | 5.77 | 0.35% | 130,228 |
| Jul 28, 2025 | 5.81 | 5.86 | 5.75 | 5.75 | 5.75 | -0.86% | 272,763 |
| Jul 25, 2025 | 5.82 | 5.82 | 5.77 | 5.80 | 5.80 | -0.34% | 14,384 |
| Jul 24, 2025 | 5.82 | 5.82 | 5.77 | 5.82 | 5.82 | 1.39% | 8,489 |
| Jul 23, 2025 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 0.35% | 5,696 |
| Jul 22, 2025 | 5.71 | 5.75 | 5.71 | 5.72 | 5.72 | -0.17% | 5,805 |
| Jul 21, 2025 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 0.35% | 1,498 |
| Jul 18, 2025 | 5.73 | 5.73 | 5.68 | 5.71 | 5.71 | 0.53% | 4,116 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.66 | 5.68 | 5.68 | 0.53% | 12,409 |
| Jul 16, 2025 | 5.60 | 5.67 | 5.60 | 5.65 | 5.65 | - | 28,472 |
| Jul 15, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -0.53% | 1,042 |
| Jul 14, 2025 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 0.35% | 7,088 |
| Jul 11, 2025 | 5.71 | 5.71 | 5.65 | 5.66 | 5.66 | -0.35% | 179 |
| Jul 10, 2025 | 5.66 | 5.68 | 5.64 | 5.68 | 5.68 | 0.53% | 30,282 |
| Jul 9, 2025 | 5.64 | 5.65 | 5.63 | 5.65 | 5.65 | 0.36% | 10,187 |
| Jul 8, 2025 | 5.62 | 5.63 | 5.61 | 5.63 | 5.63 | 0.36% | 234 |
| Jul 7, 2025 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | -0.18% | 2,596 |
| Jul 4, 2025 | 5.65 | 5.65 | 5.60 | 5.62 | 5.62 | -0.35% | 142 |
| Jul 3, 2025 | 5.64 | 5.65 | 5.59 | 5.64 | 5.64 | 0.71% | 568,547 |
| Jul 2, 2025 | 5.65 | 5.65 | 5.58 | 5.60 | 5.60 | -0.88% | 647 |
| Jul 1, 2025 | 5.65 | 5.65 | 5.61 | 5.65 | 5.65 | 0.36% | 26,800 |
| Jun 30, 2025 | 5.65 | 5.67 | 5.63 | 5.63 | 5.63 | -0.35% | 3,910 |
| Jun 27, 2025 | 5.64 | 5.65 | 5.63 | 5.65 | 5.65 | 0.53% | 31,450 |
| Jun 26, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 0.90% | 673 |
| Jun 25, 2025 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | -0.71% | 406 |
| Jun 24, 2025 | 5.65 | 5.66 | 5.60 | 5.61 | 5.61 | 0.90% | 805 |
| Jun 23, 2025 | 5.55 | 5.57 | 5.50 | 5.56 | 5.56 | - | 104 |
| Jun 20, 2025 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | - | 24 |
| Jun 19, 2025 | 5.56 | 5.59 | 5.56 | 5.56 | 5.56 | -0.89% | 1,044 |
| Jun 18, 2025 | 5.65 | 5.65 | 5.60 | 5.61 | 5.61 | 0.18% | 11,177 |
| Jun 17, 2025 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | -0.53% | 14,624 |
| Jun 16, 2025 | 5.61 | 5.65 | 5.58 | 5.63 | 5.63 | 0.18% | 384,015 |
| Jun 13, 2025 | 5.59 | 5.63 | 5.59 | 5.62 | 5.62 | -0.71% | 784 |
| Jun 12, 2025 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 1,625 |
| Jun 11, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | 0.18% | 16 |
| Jun 10, 2025 | 5.67 | 5.68 | 5.66 | 5.66 | 5.66 | 0.35% | 529 |
| Jun 9, 2025 | 5.67 | 5.68 | 5.64 | 5.64 | 5.64 | - | 10,484 |
| Jun 6, 2025 | 5.65 | 5.66 | 5.63 | 5.64 | 5.64 | 0.18% | 13,595 |
| Jun 5, 2025 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | - | 7,529 |
| Jun 4, 2025 | 5.64 | 5.64 | 5.61 | 5.63 | 5.63 | 0.54% | 7,179 |
| Jun 3, 2025 | 5.61 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 2,044 |
| Jun 2, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | - | 12,410 |
| May 30, 2025 | 5.61 | 5.63 | 5.61 | 5.62 | 5.62 | 0.54% | 89 |
| May 29, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.59 | - | 765 |
| May 28, 2025 | 5.64 | 5.64 | 5.59 | 5.59 | 5.59 | -0.71% | 114 |
| May 27, 2025 | 5.58 | 5.65 | 5.58 | 5.63 | 5.63 | 1.08% | 1,560 |
| May 23, 2025 | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | -0.36% | 92 |