iShares MSCI Target UK Real Estate UCITS ETF (LON:UKRE)
London · Delayed Price · Currency is GBP · Price in GBX 364.30
-0.80 (-0.22%)
Sep 23, 2026, 4:35 PM GMT
LON:UKRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 366.70 | 367.10 | 364.30 | 364.30 | 364.30 | -0.22% | 18,021 |
| Sep 22, 2026 | 366.80 | 368.00 | 365.10 | 365.10 | 365.10 | -0.27% | 26,339 |
| Sep 21, 2026 | 364.20 | 367.20 | 363.80 | 366.10 | 366.10 | 0.94% | 61,019 |
| Sep 18, 2026 | 365.10 | 368.40 | 362.70 | 362.70 | 362.70 | -1.02% | 37,226 |
| Sep 17, 2026 | 365.00 | 369.00 | 365.00 | 366.45 | 366.45 | 0.30% | 58,469 |
| Sep 16, 2026 | 358.60 | 365.60 | 358.60 | 365.35 | 365.35 | 1.18% | 27,120 |
| Sep 15, 2026 | 361.20 | 363.60 | 358.60 | 361.10 | 361.10 | -0.30% | 25,723 |
| Sep 14, 2026 | 364.10 | 364.40 | 361.30 | 362.20 | 362.20 | -0.41% | 20,337 |
| Sep 11, 2026 | 364.20 | 366.70 | 361.20 | 363.70 | 363.70 | -0.03% | 39,892 |
| Sep 10, 2026 | 366.00 | 367.20 | 363.80 | 363.80 | 363.80 | -0.33% | 100,024 |
| Sep 9, 2026 | 371.80 | 370.50 | 365.00 | 365.00 | 365.00 | -1.03% | 40,264 |
| Sep 8, 2026 | 370.30 | 372.60 | 368.80 | 368.80 | 368.80 | -0.08% | 19,399 |
| Sep 7, 2026 | 371.30 | 372.30 | 368.40 | 369.10 | 369.10 | -0.65% | 33,152 |
| Sep 4, 2026 | 369.50 | 380.00 | 369.50 | 371.50 | 371.50 | 0.34% | 32,594 |
| Sep 3, 2026 | 369.80 | 372.00 | 368.50 | 370.25 | 370.25 | 0.23% | 40,290 |
| Sep 2, 2026 | 369.37 | 370.70 | 367.90 | 369.40 | 369.40 | -0.27% | 55,964 |
| Sep 1, 2026 | 376.70 | 378.30 | 369.40 | 370.40 | 370.40 | -1.28% | 40,958 |
| Aug 28, 2026 | 377.20 | 379.90 | 370.20 | 375.20 | 375.20 | - | 21,046 |
| Aug 27, 2026 | 378.10 | 378.10 | 375.00 | 375.20 | 375.20 | -0.69% | 26,162 |
| Aug 26, 2026 | 378.00 | 385.20 | 377.10 | 377.80 | 377.80 | -0.05% | 19,349 |
| Aug 25, 2026 | 378.30 | 380.10 | 377.30 | 378.00 | 378.00 | 0.43% | 23,212 |
| Aug 24, 2026 | 376.10 | 378.60 | 375.60 | 376.40 | 376.40 | 0.21% | 27,212 |
| Aug 21, 2026 | 375.40 | 377.30 | 375.40 | 375.60 | 375.60 | 0.29% | 13,482 |
| Aug 20, 2026 | 374.55 | 376.20 | 374.30 | 374.50 | 374.50 | 0.29% | 22,133 |
| Aug 19, 2026 | 374.40 | 374.90 | 373.20 | 373.40 | 373.40 | - | 26,836 |
| Aug 18, 2026 | 376.50 | 376.30 | 373.40 | 373.40 | 373.40 | -0.40% | 55,306 |
| Aug 17, 2026 | 378.25 | 379.80 | 374.90 | 374.90 | 374.90 | -1.24% | 44,237 |
| Aug 14, 2026 | 380.90 | 381.40 | 378.60 | 379.60 | 379.60 | 0.16% | 63,458 |
| Aug 13, 2026 | 378.00 | 379.40 | 377.90 | 379.00 | 379.00 | 0.34% | 28,765 |
| Aug 12, 2026 | 378.20 | 382.50 | 376.70 | 377.70 | 377.70 | -0.13% | 186,149 |
| Aug 11, 2026 | 377.00 | 379.30 | 376.30 | 378.20 | 378.20 | -0.13% | 43,880 |
| Aug 10, 2026 | 378.30 | 381.40 | 377.00 | 378.70 | 378.70 | - | 55,273 |
| Aug 7, 2026 | 380.30 | 380.90 | 378.70 | 378.70 | 378.70 | -0.55% | 25,260 |
| Aug 6, 2026 | 382.00 | 382.50 | 378.60 | 380.80 | 380.80 | -0.03% | 31,359 |
| Aug 5, 2026 | 384.50 | 384.50 | 380.40 | 380.90 | 380.90 | -0.10% | 73,355 |
| Aug 4, 2026 | 381.50 | 383.80 | 380.50 | 381.30 | 381.30 | 0.47% | 30,828 |
| Aug 3, 2026 | 381.00 | 383.10 | 378.70 | 379.50 | 379.50 | -0.03% | 63,673 |
| Jul 31, 2026 | 381.55 | 383.10 | 379.60 | 379.60 | 379.60 | -0.37% | 53,541 |
| Jul 30, 2026 | 379.00 | 382.60 | 377.40 | 381.00 | 381.00 | 0.55% | 46,640 |
| Jul 29, 2026 | 383.90 | 384.00 | 378.40 | 378.90 | 378.90 | -0.90% | 41,986 |
| Jul 28, 2026 | 381.00 | 385.00 | 380.10 | 382.35 | 382.35 | 0.59% | 45,702 |
| Jul 27, 2026 | 379.40 | 383.80 | 379.40 | 380.10 | 380.10 | 0.16% | 33,416 |
| Jul 24, 2026 | 377.40 | 382.00 | 376.80 | 379.50 | 379.50 | 0.98% | 42,118 |
| Jul 23, 2026 | 377.00 | 381.90 | 375.50 | 375.80 | 375.80 | 1.02% | 65,072 |
| Jul 22, 2026 | 370.50 | 377.70 | 368.30 | 372.00 | 372.00 | 0.59% | 86,651 |
| Jul 21, 2026 | 373.40 | 374.00 | 369.80 | 369.80 | 369.80 | -0.67% | 33,349 |
| Jul 20, 2026 | 373.60 | 377.20 | 371.10 | 372.30 | 372.30 | -0.21% | 44,873 |
| Jul 17, 2026 | 374.70 | 376.60 | 370.75 | 373.10 | 373.10 | 0.89% | 47,733 |
| Jul 16, 2026 | 368.60 | 371.70 | 367.20 | 369.80 | 369.80 | 0.33% | 28,976 |
| Jul 15, 2026 | 374.90 | 377.50 | 372.80 | 374.90 | 368.60 | 0.04% | 39,480 |