IShares UK Dividend Ucits ETF GBP (Dist)

(IUKD)
Sector: n/a
734.10p
-7.00p -0.94
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 741.00p 742.20p 732.80p 734.10p 171,029
07/11/2024 748.40p 749.40p 741.10p 741.10p 206,465
06/11/2024 746.60p 755.30p 739.70p 742.60p 113,796
05/11/2024 742.40p 746.80p 741.60p 744.30p 84,836
04/11/2024 740.40p 747.40p 740.20p 742.80p 91,057
01/11/2024 735.90p 745.50p 735.90p 740.90p 101,908
31/10/2024 737.00p 739.20p 732.30p 736.10p 671,448
30/10/2024 738.10p 752.00p 737.60p 741.60p 283,743
29/10/2024 753.30p 753.50p 740.60p 741.60p 127,897
28/10/2024 747.50p 751.70p 744.60p 749.90p 145,027
25/10/2024 753.60p 754.20p 747.80p 747.95p 95,167
24/10/2024 757.70p 759.20p 752.35p 754.40p 109,235
23/10/2024 754.70p 761.00p 753.20p 754.40p 73,329
22/10/2024 760.20p 760.30p 753.00p 758.40p 469,386
21/10/2024 760.90p 767.60p 759.60p 760.00p 129,776
18/10/2024 767.40p 767.40p 760.60p 764.80p 111,213
17/10/2024 766.00p 768.32p 762.30p 767.60p 181,944
16/10/2024 758.60p 766.60p 756.80p 764.90p 367,280
15/10/2024 753.10p 757.00p 752.27p 754.10p 101,231
14/10/2024 753.90p 754.90p 749.70p 754.90p 190,000
11/10/2024 750.20p 752.90p 748.00p 751.20p 148,800
10/10/2024 750.00p 756.00p 750.00p 750.40p 68,332
09/10/2024 746.80p 754.75p 746.80p 747.20p 178,662
08/10/2024 750.50p 752.40p 746.60p 747.20p 176,883
07/10/2024 760.60p 760.60p 752.24p 755.70p 73,484
04/10/2024 751.20p 756.90p 750.20p 755.30p 87,241
03/10/2024 757.70p 757.70p 749.10p 751.50p 141,032
02/10/2024 762.20p 762.20p 752.00p 753.50p 103,654
01/10/2024 756.30p 761.20p 754.50p 758.75p 155,786
30/09/2024 764.80p 764.90p 755.60p 756.30p 237,273
27/09/2024 758.00p 766.00p 758.00p 763.40p 359,181
26/09/2024 759.90p 764.00p 758.50p 759.60p 101,301
25/09/2024 760.50p 763.30p 755.90p 758.30p 139,763
24/09/2024 759.60p 764.40p 758.92p 760.50p 143,315
23/09/2024 754.20p 758.70p 754.00p 758.20p 54,589
20/09/2024 756.20p 761.80p 754.20p 754.45p 105,965
19/09/2024 764.40p 768.70p 759.00p 759.90p 253,189
18/09/2024 765.00p 766.10p 759.40p 759.90p 129,619
17/09/2024 771.50p 771.70p 766.20p 766.20p 185,485
16/09/2024 764.00p 765.90p 760.00p 764.45p 173,843
13/09/2024 762.80p 766.20p 759.80p 759.40p 115,279
12/09/2024 763.80p 765.30p 757.50p 768.60p 98,161
11/09/2024 770.00p 772.00p 766.11p 767.80p 109,830
10/09/2024 771.50p 772.50p 766.40p 767.80p 331,546
09/09/2024 769.90p 771.00p 766.10p 771.00p 183,304
06/09/2024 767.90p 770.80p 762.40p 764.00p 245,047
05/09/2024 765.90p 773.20p 765.50p 770.60p 93,134
04/09/2024 758.90p 766.00p 757.58p 764.40p 274,753
03/09/2024 770.30p 771.90p 763.40p 764.60p 107,974
02/09/2024 768.20p 771.80p 767.50p 769.20p 48,857
30/08/2024 764.90p 771.50p 764.90p 768.20p 326,715
29/08/2024 766.80p 769.90p 765.30p 765.80p 46,728
28/08/2024 769.90p 769.90p 762.80p 766.80p 120,522
27/08/2024 767.00p 772.00p 766.00p 767.45p 56,834
26/08/2024 763.00p 765.00p 760.90p 761.20p 124,289
23/08/2024 763.00p 765.00p 760.90p 761.20p 124,289
22/08/2024 763.00p 765.00p 760.90p 761.20p 124,289
21/08/2024 760.30p 762.90p 760.00p 761.90p 49,959
20/08/2024 767.80p 769.60p 759.60p 760.20p 251,301
19/08/2024 764.90p 770.00p 762.80p 764.50p 127,156
16/08/2024 768.70p 768.70p 761.40p 764.50p 150,635
15/08/2024 762.10p 769.00p 761.25p 765.60p 93,867
14/08/2024 759.90p 760.50p 755.90p 760.50p 276,603
13/08/2024 753.70p 754.00p 748.77p 753.10p 69,910
12/08/2024 749.20p 751.00p 746.00p 748.60p 143,497
09/08/2024 741.00p 748.60p 741.00p 744.20p 41,426
08/08/2024 742.00p 742.90p 735.00p 741.20p 47,999
07/08/2024 734.60p 743.40p 734.60p 742.50p 90,589
06/08/2024 730.00p 735.10p 723.67p 729.80p 134,257
05/08/2024 726.90p 730.90p 718.80p 727.10p 410,624
02/08/2024 751.20p 755.30p 744.07p 745.90p 97,833
01/08/2024 768.50p 769.10p 755.80p 757.50p 488,292
31/07/2024 771.40p 771.50p 765.10p 767.00p 78,681
30/07/2024 762.50p 764.60p 761.40p 762.90p 145,104
29/07/2024 764.80p 769.07p 762.60p 763.30p 136,558
26/07/2024 754.80p 760.90p 751.80p 750.40p 177,718
25/07/2024 740.00p 751.00p 734.70p 750.40p 115,787
24/07/2024 740.50p 746.10p 740.20p 743.20p 94,890
23/07/2024 748.00p 750.60p 744.40p 745.60p 84,565
22/07/2024 750.20p 752.16p 747.10p 749.50p 78,090
19/07/2024 748.60p 748.80p 743.20p 745.10p 50,154
18/07/2024 749.30p 752.50p 748.60p 749.80p 102,004
17/07/2024 741.00p 745.00p 738.18p 743.90p 57,252
16/07/2024 740.00p 743.30p 737.85p 741.35p 95,940
15/07/2024 748.90p 749.80p 742.00p 744.80p 72,169
12/07/2024 756.50p 756.50p 747.50p 749.90p 213,195
11/07/2024 745.00p 750.70p 743.00p 750.50p 190,198
10/07/2024 738.00p 744.50p 737.90p 743.20p 95,262
09/07/2024 740.30p 743.50p 735.90p 736.80p 95,523
08/07/2024 738.90p 744.40p 738.70p 740.80p 94,032
05/07/2024 746.00p 747.20p 740.00p 742.10p 59,683
04/07/2024 737.00p 742.40p 737.00p 741.30p 85,224
03/07/2024 731.30p 735.60p 729.10p 735.60p 81,085
02/07/2024 729.40p 730.30p 724.60p 725.30p 88,536
01/07/2024 730.20p 735.70p 730.20p 731.30p 82,253
28/06/2024 730.50p 733.40p 725.90p 725.90p 55,736
27/06/2024 732.80p 733.10p 727.33p 727.50p 124,934
26/06/2024 732.60p 735.60p 725.70p 726.90p 120,553
25/06/2024 740.80p 740.80p 730.62p 730.70p 57,580
24/06/2024 728.60p 738.90p 728.60p 737.20p 265,615
21/06/2024 736.70p 736.70p 727.53p 732.25p 136,948
20/06/2024 730.60p 735.00p 726.50p 734.20p 42,260
19/06/2024 727.30p 729.40p 725.10p 725.90p 44,780
18/06/2024 722.80p 727.80p 722.56p 726.00p 111,982
17/06/2024 721.30p 725.70p 718.18p 719.95p 159,476
14/06/2024 722.20p 722.20p 715.80p 720.50p 95,504
13/06/2024 723.30p 726.10p 719.10p 720.40p 205,723
12/06/2024 742.10p 744.90p 736.10p 742.80p 255,244
11/06/2024 751.20p 751.20p 735.40p 737.10p 231,571
10/06/2024 740.00p 746.13p 740.00p 744.50p 56,486
07/06/2024 754.10p 755.30p 746.00p 747.80p 168,551
06/06/2024 747.90p 753.40p 747.50p 752.80p 55,968
05/06/2024 751.30p 755.60p 748.95p 749.90p 114,615
04/06/2024 753.40p 754.00p 747.80p 752.70p 79,849
03/06/2024 757.40p 763.60p 753.90p 754.60p 95,755
31/05/2024 746.90p 754.50p 746.90p 753.40p 141,355
30/05/2024 739.00p 749.50p 736.10p 748.40p 70,733
29/05/2024 749.20p 749.90p 741.10p 741.40p 133,493
28/05/2024 749.90p 754.90p 747.80p 749.00p 171,870
27/05/2024 750.00p 753.60p 745.20p 749.40p 106,377
24/05/2024 750.00p 753.60p 745.20p 749.40p 106,377
23/05/2024 762.10p 762.10p 751.10p 753.00p 234,423
22/05/2024 760.10p 764.60p 758.61p 760.65p 90,841
21/05/2024 766.70p 766.70p 761.30p 764.70p 191,553
20/05/2024 770.30p 772.30p 767.21p 767.40p 786,215
17/05/2024 772.00p 772.30p 766.80p 768.50p 497,563
16/05/2024 765.00p 771.71p 765.00p 770.30p 161,620
15/05/2024 760.00p 764.80p 758.80p 764.20p 182,908
14/05/2024 754.20p 757.50p 750.40p 757.00p 150,847
13/05/2024 754.30p 754.60p 751.20p 751.50p 232,742
10/05/2024 750.30p 756.10p 749.70p 753.20p 421,165