Market data

Select a section

IShares MSCI UK Small Cap ETF GBP (Acc)

(CUKS)
Sector: n/a
23,150.00p
100.00p 0.43
Last updated: 16:53:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 23,070.00p 23,271.97p 23,070.00p 23,150.00p 6,847
20/02/2025 23,195.00p 23,271.81p 23,050.00p 23,050.00p 390
19/02/2025 23,280.00p 23,358.50p 23,182.50p 23,182.50p 71
18/02/2025 23,540.00p 23,644.25p 23,490.00p 23,502.50p 549
17/02/2025 23,520.00p 23,580.00p 23,511.50p 23,580.00p 898
14/02/2025 23,670.00p 23,670.00p 23,555.00p 23,555.00p 287
13/02/2025 23,375.00p 23,515.64p 23,375.00p 23,480.00p 908
12/02/2025 23,445.00p 23,618.53p 23,375.00p 23,375.00p 390
11/02/2025 23,500.00p 23,546.75p 23,470.00p 23,470.00p 251
10/02/2025 23,500.00p 23,565.00p 23,361.97p 23,565.00p 708
07/02/2025 23,395.00p 23,595.33p 23,330.00p 23,330.00p 260
06/02/2025 23,690.00p 23,690.00p 23,431.45p 23,352.50p 367
05/02/2025 23,165.00p 23,352.50p 23,126.04p 23,352.50p 87
04/02/2025 23,165.00p 23,265.12p 23,165.00p 23,262.50p 841
03/02/2025 23,155.00p 23,262.50p 23,060.62p 23,262.50p 1,922
31/01/2025 23,460.00p 23,641.72p 23,410.00p 23,507.50p 10,354
30/01/2025 23,390.00p 23,507.50p 23,390.00p 23,507.50p 2,861
29/01/2025 23,330.00p 23,352.91p 23,145.00p 23,147.50p 2,275
28/01/2025 23,185.00p 23,230.90p 23,146.17p 23,195.00p 2,756
27/01/2025 22,935.00p 23,035.00p 22,910.00p 22,910.00p 1,179
24/01/2025 23,150.00p 23,273.44p 22,985.00p 23,060.00p 6,581
23/01/2025 23,320.00p 23,320.00p 23,055.69p 23,132.50p 5,272
22/01/2025 23,150.00p 23,253.28p 23,132.50p 23,132.50p 327
21/01/2025 23,025.00p 23,115.00p 22,990.16p 23,115.00p 676
20/01/2025 23,110.00p 23,110.00p 22,942.25p 23,005.00p 7,074
17/01/2025 22,995.00p 23,065.00p 22,970.00p 23,042.50p 235
16/01/2025 22,680.00p 22,847.50p 22,575.00p 22,622.50p 1,468
15/01/2025 22,580.00p 22,622.50p 22,310.61p 22,622.50p 899
14/01/2025 22,065.00p 22,065.85p 21,890.00p 21,890.00p 679
13/01/2025 21,905.00p 21,996.41p 21,905.00p 21,975.00p 806
10/01/2025 22,210.00p 22,267.81p 22,047.50p 22,047.50p 1,396
09/01/2025 22,120.00p 22,362.25p 22,038.50p 22,347.50p 1,124
08/01/2025 22,425.00p 22,762.13p 22,240.00p 22,260.00p 1,670
07/01/2025 22,685.00p 22,894.53p 22,670.00p 22,710.00p 1,115
06/01/2025 22,955.00p 23,090.50p 22,895.00p 22,972.50p 1,000
03/01/2025 22,930.00p 22,979.91p 22,825.00p 22,927.50p 2,827
02/01/2025 23,005.00p 23,030.00p 22,888.60p 22,960.00p 2,859
01/01/2025 22,745.00p 22,940.00p 22,733.25p 22,940.00p 369
31/12/2024 22,745.00p 22,940.00p 22,733.25p 22,940.00p 369
30/12/2024 22,730.00p 22,730.00p 22,640.00p 22,680.00p 2,769
27/12/2024 22,875.00p 22,935.00p 22,762.14p 22,827.50p 2,335
26/12/2024 22,755.00p 22,956.72p 22,874.25p 22,937.50p 173
25/12/2024 22,755.00p 22,956.72p 22,874.25p 22,937.50p 173
24/12/2024 22,755.00p 22,956.72p 22,874.25p 22,937.50p 173
23/12/2024 22,755.00p 22,810.00p 22,651.12p 22,752.50p 1,244
20/12/2024 22,625.00p 22,815.00p 22,625.00p 22,790.00p 3,503
19/12/2024 22,860.00p 22,860.00p 22,745.00p 22,785.00p 1,103
18/12/2024 23,065.00p 23,132.24p 23,065.00p 23,085.00p 517
17/12/2024 23,185.00p 23,185.00p 23,067.60p 23,070.00p 1,526
16/12/2024 23,410.00p 23,410.66p 23,365.00p 23,475.00p 573
13/12/2024 23,495.00p 23,614.50p 23,455.00p 23,475.00p 784
12/12/2024 23,570.00p 23,667.66p 23,560.00p 23,640.00p 2,468
11/12/2024 23,450.00p 23,685.00p 23,450.00p 23,685.00p 760
10/12/2024 23,620.00p 23,646.72p 23,530.00p 23,572.50p 588
09/12/2024 23,645.00p 23,780.00p 23,645.00p 23,670.00p 2,714
06/12/2024 23,590.00p 23,720.00p 23,560.00p 23,640.00p 5,754
05/12/2024 23,625.00p 23,666.25p 23,575.00p 23,602.50p 1,287
04/12/2024 23,620.00p 23,660.00p 23,526.13p 23,625.00p 823
03/12/2024 23,480.00p 23,480.00p 23,402.20p 23,460.00p 2,197
02/12/2024 23,335.00p 23,335.00p 23,271.25p 23,315.00p 484
29/11/2024 23,290.00p 23,377.75p 23,252.40p 23,285.00p 1,970
28/11/2024 23,355.00p 23,357.75p 23,270.92p 23,305.00p 463
27/11/2024 23,060.00p 23,144.35p 23,060.00p 23,117.50p 1,438
26/11/2024 23,155.00p 23,165.00p 23,003.28p 23,045.00p 1,810
25/11/2024 23,145.00p 23,272.50p 23,043.00p 23,272.50p 1,333
22/11/2024 22,830.00p 23,125.00p 22,830.00p 22,652.50p 1,675
21/11/2024 22,505.00p 22,652.50p 22,450.52p 22,510.00p 249
20/11/2024 22,875.00p 22,893.11p 22,462.34p 22,510.00p 3,459
19/11/2024 22,555.00p 22,747.50p 22,555.00p 22,747.50p 2,188
18/11/2024 22,645.00p 22,737.15p 22,645.00p 22,682.50p 229
15/11/2024 22,775.00p 22,897.54p 22,775.00p 22,817.50p 1,031
14/11/2024 22,760.00p 22,820.00p 22,716.45p 22,817.50p 1,450
13/11/2024 22,755.00p 22,777.20p 22,599.04p 22,652.50p 544
12/11/2024 22,895.00p 22,955.00p 22,804.27p 22,825.00p 601
11/11/2024 23,040.00p 23,127.54p 23,040.00p 23,067.50p 1,132
08/11/2024 22,920.00p 23,064.33p 22,840.00p 22,840.00p 1,359
07/11/2024 22,990.00p 23,095.00p 22,955.00p 23,065.00p 1,078
06/11/2024 22,920.00p 23,304.67p 22,920.00p 22,925.00p 363
05/11/2024 23,000.00p 23,000.00p 22,909.68p 22,927.50p 68
04/11/2024 23,020.00p 23,072.87p 22,935.00p 22,935.00p 1,688
01/11/2024 22,920.00p 23,000.00p 22,920.00p 22,982.50p 292
31/10/2024 22,960.00p 23,124.29p 22,719.71p 22,815.00p 1,289
30/10/2024 23,360.00p 23,380.00p 23,004.80p 23,037.50p 2,690
29/10/2024 23,200.00p 23,200.00p 23,008.72p 23,037.50p 272
28/10/2024 23,230.00p 23,332.50p 23,191.43p 23,332.50p 1,758
25/10/2024 23,440.00p 23,309.76p 23,240.00p 23,300.00p 224
24/10/2024 23,440.00p 23,440.00p 23,297.50p 23,410.00p 100
23/10/2024 23,450.00p 23,450.00p 23,353.06p 23,410.00p 121
22/10/2024 23,480.00p 23,498.20p 23,340.95p 23,482.50p 535
21/10/2024 23,660.00p 23,869.00p 23,450.00p 23,475.00p 914
18/10/2024 23,720.00p 23,846.02p 23,704.71p 23,762.50p 443
17/10/2024 23,725.00p 23,852.48p 23,649.92p 23,735.00p 1,057
16/10/2024 23,565.00p 23,740.00p 23,537.44p 23,740.00p 580
15/10/2024 23,345.00p 23,472.50p 23,320.00p 23,472.50p 730
14/10/2024 23,225.00p 23,380.00p 23,210.82p 23,380.00p 855
11/10/2024 23,175.00p 23,277.50p 23,152.83p 23,277.50p 519
10/10/2024 23,200.00p 23,354.16p 23,185.00p 23,190.00p 737
09/10/2024 23,180.00p 23,353.90p 23,180.00p 23,347.50p 747
08/10/2024 23,305.00p 23,243.35p 23,098.46p 23,132.50p 273
07/10/2024 23,305.00p 23,537.20p 23,305.00p 23,407.50p 947
04/10/2024 23,415.00p 23,595.07p 23,405.45p 23,522.50p 283
03/10/2024 23,330.00p 23,424.54p 23,314.92p 23,320.00p 444
02/10/2024 23,495.00p 23,539.05p 23,385.00p 23,410.00p 569
01/10/2024 23,780.00p 23,854.63p 23,605.00p 23,612.50p 585
30/09/2024 23,805.00p 23,835.60p 23,680.00p 23,710.00p 383
27/09/2024 23,945.00p 24,032.50p 23,940.00p 24,032.50p 667
26/09/2024 23,795.00p 23,938.86p 23,360.00p 23,542.50p 1,180
25/09/2024 23,590.00p 23,664.33p 23,542.50p 23,542.50p 1,878
24/09/2024 23,720.00p 23,735.89p 23,600.00p 23,600.00p 298
23/09/2024 23,650.00p 23,739.09p 23,645.50p 23,675.00p 273
20/09/2024 24,000.00p 24,000.00p 23,600.00p 23,600.00p 1,885
19/09/2024 23,960.00p 24,130.00p 23,919.00p 24,077.50p 5,176
18/09/2024 23,735.00p 23,790.32p 23,596.65p 23,617.50p 1,823
17/09/2024 23,840.00p 23,955.00p 23,840.00p 23,850.00p 327
16/09/2024 23,650.00p 23,759.25p 23,650.00p 23,720.00p 387
13/09/2024 23,695.00p 23,755.00p 23,542.27p 23,477.50p 570
12/09/2024 23,490.00p 23,579.88p 23,450.00p 23,272.50p 2,180
11/09/2024 23,435.00p 23,442.73p 23,255.00p 23,272.50p 485
10/09/2024 23,300.00p 23,421.79p 23,300.00p 23,355.00p 118
09/09/2024 23,270.00p 23,300.00p 23,190.00p 23,285.00p 1,287
06/09/2024 23,450.00p 23,450.00p 23,100.00p 23,100.00p 2,864
05/09/2024 23,480.00p 23,560.00p 23,475.00p 23,475.00p 190
04/09/2024 23,355.00p 23,485.00p 23,279.25p 23,412.50p 212
03/09/2024 23,650.00p 23,816.61p 23,520.00p 23,532.50p 276
02/09/2024 23,780.00p 23,868.38p 23,645.00p 23,770.00p 1,737
30/08/2024 23,745.00p 23,847.66p 23,622.42p 23,770.00p 565
29/08/2024 23,820.00p 23,820.00p 23,705.00p 23,715.00p 266
28/08/2024 23,755.00p 23,765.00p 23,675.00p 23,697.50p 1,002
27/08/2024 23,870.00p 23,879.76p 23,735.00p 23,787.50p 642
26/08/2024 23,530.00p 23,773.90p 23,530.00p 23,630.00p 769
23/08/2024 23,530.00p 23,773.90p 23,530.00p 23,630.00p 769
22/08/2024 23,530.00p 23,773.90p 23,530.00p 23,630.00p 769

Market data

Select a section