iShares MSCI Target UK Real Estate UCITS ETF (LON:UKRE)
London · Delayed Price · Currency is GBP · Price in GBX 353.00
+2.80 (0.80%)
Apr 2, 2026, 4:12 PM GMT
LON:UKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 350.20 | 351.47 | 347.50 | 350.60 | - | 0.11% | 1,147,473 |
| Apr 1, 2026 | 345.90 | 352.90 | 345.90 | 350.20 | 350.20 | 1.57% | 118,746 |
| Mar 31, 2026 | 344.50 | 350.20 | 344.50 | 344.80 | 344.80 | -0.72% | 1,199,270 |
| Mar 30, 2026 | 344.70 | 347.30 | 341.80 | 347.30 | 347.30 | 1.70% | 160,912 |
| Mar 27, 2026 | 346.70 | 347.30 | 341.50 | 341.50 | 341.50 | -0.78% | 66,906 |
| Mar 26, 2026 | 348.30 | 348.30 | 343.83 | 344.20 | 344.20 | -0.81% | 109,110 |
| Mar 25, 2026 | 350.80 | 352.70 | 346.85 | 347.00 | 347.00 | 0.23% | 94,776 |
| Mar 24, 2026 | 348.60 | 350.10 | 345.93 | 346.20 | 346.20 | 0.14% | 253,468 |
| Mar 23, 2026 | 360.80 | 360.80 | 343.00 | 345.70 | 345.70 | -1.40% | 132,567 |
| Mar 20, 2026 | 358.50 | 358.60 | 350.60 | 350.60 | 350.60 | -1.49% | 92,599 |
| Mar 19, 2026 | 361.80 | 360.50 | 355.90 | 355.90 | 355.90 | -2.20% | 34,166 |
| Mar 18, 2026 | 367.60 | 368.00 | 363.10 | 363.90 | 363.90 | -0.55% | 1,144,993 |
| Mar 17, 2026 | 363.30 | 367.70 | 362.50 | 365.90 | 365.90 | 1.27% | 662,809 |
| Mar 16, 2026 | 362.10 | 365.80 | 359.70 | 361.30 | 361.30 | 0.31% | 43,423 |
| Mar 13, 2026 | 363.00 | 365.30 | 358.60 | 360.20 | 360.20 | -0.77% | 33,269 |
| Mar 12, 2026 | 362.03 | 363.90 | 360.80 | 363.00 | 363.00 | -0.27% | 21,940 |
| Mar 11, 2026 | 363.30 | 366.44 | 362.20 | 364.00 | 364.00 | -0.60% | 129,863 |
| Mar 10, 2026 | 368.70 | 370.40 | 365.80 | 366.20 | 366.20 | 0.80% | 114,047 |
| Mar 9, 2026 | 363.00 | 368.30 | 359.00 | 363.30 | 363.30 | -1.81% | 105,002 |
| Mar 6, 2026 | 373.50 | 374.90 | 370.00 | 370.00 | 370.00 | -0.67% | 109,886 |
| Mar 5, 2026 | 377.50 | 378.80 | 372.50 | 372.50 | 372.50 | -0.77% | 36,811 |
| Mar 4, 2026 | 372.80 | 379.30 | 371.30 | 375.40 | 375.40 | 0.29% | 36,492 |
| Mar 3, 2026 | 380.50 | 380.50 | 372.60 | 374.30 | 374.30 | -1.63% | 59,966 |
| Mar 2, 2026 | 382.70 | 385.40 | 380.50 | 380.50 | 380.50 | -1.40% | 95,749 |
| Feb 27, 2026 | 382.00 | 387.20 | 382.00 | 385.90 | 385.90 | 0.08% | 77,295 |
| Feb 26, 2026 | 383.78 | 385.60 | 383.90 | 385.60 | 385.60 | 0.94% | 114,954 |
| Feb 25, 2026 | 382.60 | 384.30 | 382.00 | 382.00 | 382.00 | 0.21% | 61,585 |
| Feb 24, 2026 | 389.60 | 389.60 | 382.40 | 381.20 | 381.20 | -0.70% | 71,863 |
| Feb 23, 2026 | 384.80 | 386.40 | 383.90 | 383.90 | 383.90 | -0.05% | 78,272 |
| Feb 20, 2026 | 383.70 | 386.10 | 382.50 | 384.10 | 384.10 | 0.21% | 73,639 |
| Feb 19, 2026 | 381.10 | 383.70 | 381.10 | 383.30 | 383.30 | -0.05% | 85,013 |
| Feb 18, 2026 | 383.00 | 385.10 | 382.40 | 383.50 | 383.50 | 0.13% | 120,616 |
| Feb 17, 2026 | 381.30 | 384.00 | 380.15 | 383.00 | 383.00 | 0.90% | 66,235 |
| Feb 16, 2026 | 382.10 | 383.10 | 379.19 | 379.60 | 379.60 | 0.11% | 100,402 |
| Feb 13, 2026 | 381.00 | 382.60 | 376.80 | 379.20 | 379.20 | -0.60% | 141,726 |
| Feb 12, 2026 | 379.30 | 381.90 | 374.70 | 381.50 | 381.50 | 0.61% | 2,051,115 |
| Feb 11, 2026 | 376.12 | 379.90 | 377.90 | 379.20 | 379.20 | 0.99% | 44,481 |
| Feb 10, 2026 | 375.20 | 377.10 | 372.80 | 375.50 | 375.50 | 0.56% | 31,791 |
| Feb 9, 2026 | 374.00 | 376.60 | 370.00 | 373.40 | 373.40 | -0.35% | 45,395 |
| Feb 6, 2026 | 375.40 | 377.50 | 374.10 | 374.70 | 374.70 | -0.35% | 26,290 |
| Feb 5, 2026 | 379.60 | 379.60 | 373.40 | 376.00 | 376.00 | -0.84% | 41,058 |
| Feb 4, 2026 | 375.60 | 382.10 | 375.60 | 379.20 | 379.20 | 1.07% | 52,130 |
| Feb 3, 2026 | 377.70 | 378.40 | 375.20 | 375.20 | 375.20 | -1.13% | 73,646 |
| Feb 2, 2026 | 375.80 | 379.50 | 375.80 | 379.50 | 379.50 | 0.77% | 80,939 |
| Jan 30, 2026 | 378.10 | 378.70 | 375.80 | 376.60 | 376.60 | -0.16% | 164,705 |
| Jan 29, 2026 | 378.90 | 379.00 | 376.20 | 377.20 | 377.20 | 0.16% | 49,205 |
| Jan 28, 2026 | 376.00 | 378.40 | 374.40 | 376.60 | 376.60 | 0.67% | 69,540 |
| Jan 27, 2026 | 372.40 | 376.40 | 372.40 | 374.10 | 374.10 | 0.13% | 30,449 |
| Jan 26, 2026 | 376.00 | 378.20 | 372.10 | 373.60 | 373.60 | 0.40% | 59,246 |
| Jan 23, 2026 | 373.30 | 374.20 | 371.40 | 372.10 | 372.10 | -0.24% | 24,048 |