iShares UK Property UCITS ETF (IUKP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:47PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 452.55 | 457.25 | 451.25 | 456.15 | 456.15 | 57,454 |
| 19 June 2024 | 455.75 | 458.60 | 451.85 | 451.85 | 451.85 | 355,846 |
| 18 June 2024 | 457.20 | 460.65 | 453.95 | 459.60 | 459.60 | 124,879 |
| 17 June 2024 | 456.90 | 458.85 | 453.60 | 453.70 | 453.70 | 166,243 |
| 14 June 2024 | 455.95 | 456.80 | 452.78 | 455.55 | 455.55 | 375,566 |
| 13 June 2024 | 459.20 | 461.70 | 455.15 | 455.15 | 455.15 | 277,536 |
| 12 June 2024 | 455.35 | 462.50 | 450.30 | 461.80 | 461.80 | 366,129 |
| 11 June 2024 | 459.85 | 465.20 | 451.85 | 451.85 | 451.85 | 257,420 |
| 10 June 2024 | 457.00 | 461.80 | 455.96 | 459.55 | 459.55 | 79,771 |
| 07 June 2024 | 468.00 | 471.65 | 457.00 | 460.30 | 460.30 | 232,897 |
| 06 June 2024 | 472.85 | 472.85 | 466.93 | 469.60 | 469.60 | 605,925 |
| 05 June 2024 | 470.35 | 474.20 | 465.05 | 469.60 | 469.60 | 624,021 |
| 04 June 2024 | 472.75 | 473.80 | 469.05 | 470.70 | 470.70 | 225,811 |
| 03 June 2024 | 467.50 | 473.55 | 465.15 | 473.10 | 473.10 | 513,734 |
| 31 May 2024 | 469.00 | 469.00 | 463.95 | 464.98 | 464.98 | 179,642 |
| 30 May 2024 | 451.85 | 467.25 | 451.85 | 465.45 | 465.45 | 1,409,934 |
| 29 May 2024 | 463.45 | 464.10 | 456.10 | 456.10 | 456.10 | 389,578 |
| 28 May 2024 | 459.90 | 465.75 | 456.75 | 461.90 | 461.90 | 853,443 |
| 24 May 2024 | 452.30 | 460.10 | 451.90 | 458.50 | 458.50 | 241,762 |
| 23 May 2024 | 461.80 | 465.80 | 454.50 | 454.50 | 454.50 | 272,325 |
| 22 May 2024 | 458.45 | 464.90 | 458.40 | 463.70 | 463.70 | 404,585 |
| 21 May 2024 | 466.75 | 466.75 | 460.95 | 464.30 | 464.30 | 248,336 |
| 20 May 2024 | 465.85 | 470.75 | 464.60 | 465.20 | 465.20 | 283,844 |
| 17 May 2024 | 472.80 | 475.00 | 467.35 | 467.95 | 467.95 | 310,171 |
| 16 May 2024 | 474.20 | 475.80 | 470.35 | 473.65 | 473.65 | 370,984 |
| 16 May 2024 | 0.0549 Dividend | |||||
| 15 May 2024 | 464.85 | 478.25 | 464.85 | 478.15 | 478.10 | 354,189 |
| 14 May 2024 | 463.35 | 468.65 | 461.30 | 464.95 | 464.90 | 323,638 |
| 13 May 2024 | 461.40 | 466.15 | 461.40 | 462.65 | 462.60 | 151,235 |
| 10 May 2024 | 468.45 | 471.85 | 463.80 | 463.80 | 463.75 | 200,695 |
| 09 May 2024 | 469.90 | 472.00 | 466.40 | 467.95 | 467.90 | 676,411 |
| 08 May 2024 | 468.50 | 470.75 | 466.04 | 469.05 | 469.00 | 498,475 |
| 07 May 2024 | 465.30 | 468.55 | 464.55 | 467.80 | 467.75 | 520,571 |
| 03 May 2024 | 455.35 | 466.50 | 454.50 | 459.85 | 459.80 | 356,996 |
| 02 May 2024 | 448.05 | 455.15 | 447.15 | 454.73 | 454.67 | 494,687 |
| 01 May 2024 | 447.80 | 449.05 | 442.35 | 447.67 | 447.62 | 189,694 |
| 30 Apr 2024 | 448.95 | 450.85 | 445.35 | 446.88 | 446.82 | 294,896 |
| 29 Apr 2024 | 448.60 | 449.90 | 445.51 | 448.70 | 448.65 | 254,626 |
| 26 Apr 2024 | 439.70 | 447.65 | 439.70 | 446.00 | 445.95 | 798,988 |
| 25 Apr 2024 | 442.85 | 444.05 | 437.05 | 440.55 | 440.50 | 487,227 |
| 24 Apr 2024 | 447.90 | 449.30 | 439.55 | 440.45 | 440.40 | 316,228 |
| 23 Apr 2024 | 447.65 | 449.50 | 445.80 | 448.80 | 448.75 | 628,075 |
| 22 Apr 2024 | 441.05 | 447.10 | 440.70 | 444.55 | 444.50 | 1,389,953 |
| 19 Apr 2024 | 438.00 | 439.40 | 434.90 | 439.25 | 439.20 | 267,423 |
| 18 Apr 2024 | 434.25 | 438.55 | 433.55 | 438.55 | 438.50 | 169,975 |
| 17 Apr 2024 | 432.90 | 439.15 | 431.75 | 431.75 | 431.70 | 432,618 |
| 16 Apr 2024 | 434.55 | 439.05 | 431.70 | 434.60 | 434.55 | 127,798 |
| 15 Apr 2024 | 442.00 | 446.05 | 440.00 | 441.60 | 441.55 | 148,179 |
| 12 Apr 2024 | 446.55 | 448.15 | 441.30 | 442.33 | 442.27 | 62,421 |
| 11 Apr 2024 | 441.30 | 446.60 | 440.69 | 445.10 | 445.05 | 151,274 |
| 10 Apr 2024 | 450.70 | 454.25 | 439.45 | 441.40 | 441.35 | 230,451 |
| 09 Apr 2024 | 447.30 | 450.65 | 445.25 | 447.90 | 447.85 | 177,231 |
| 08 Apr 2024 | 444.95 | 450.15 | 444.65 | 449.45 | 449.40 | 126,351 |
| 05 Apr 2024 | 449.25 | 450.75 | 443.55 | 445.60 | 445.55 | 347,169 |
| 04 Apr 2024 | 447.40 | 452.60 | 447.30 | 451.90 | 451.85 | 144,341 |
| 03 Apr 2024 | 450.70 | 452.25 | 445.85 | 447.83 | 447.77 | 510,827 |
| 02 Apr 2024 | 461.95 | 463.80 | 449.55 | 450.10 | 450.05 | 450,196 |
| 28 Mar 2024 | 453.80 | 461.30 | 453.80 | 460.85 | 460.80 | 638,450 |
| 27 Mar 2024 | 454.95 | 456.95 | 452.35 | 455.35 | 455.30 | 49,203 |
| 26 Mar 2024 | 454.55 | 457.75 | 453.60 | 456.00 | 455.95 | 412,407 |
| 25 Mar 2024 | 453.85 | 455.50 | 452.20 | 455.15 | 455.10 | 177,249 |
| 22 Mar 2024 | 455.85 | 457.95 | 454.20 | 455.85 | 455.80 | 274,006 |
| 21 Mar 2024 | 449.15 | 453.30 | 449.15 | 453.05 | 453.00 | 1,784,853 |
| 20 Mar 2024 | 439.55 | 444.50 | 436.20 | 442.90 | 442.85 | 683,294 |
| 19 Mar 2024 | 439.25 | 440.30 | 435.60 | 437.90 | 437.85 | 283,206 |
| 18 Mar 2024 | 438.50 | 441.90 | 436.05 | 441.20 | 441.15 | 297,494 |
| 15 Mar 2024 | 441.45 | 443.35 | 437.35 | 438.10 | 438.05 | 332,791 |
| 14 Mar 2024 | 440.05 | 446.20 | 437.40 | 438.58 | 438.52 | 353,505 |
| 13 Mar 2024 | 443.25 | 444.77 | 441.45 | 443.20 | 443.15 | 250,795 |
| 12 Mar 2024 | 448.70 | 448.70 | 442.40 | 442.40 | 442.35 | 619,702 |
| 11 Mar 2024 | 444.05 | 448.40 | 443.65 | 446.15 | 446.10 | 3,073,438 |
| 08 Mar 2024 | 443.25 | 448.35 | 440.15 | 446.42 | 446.37 | 479,118 |
| 07 Mar 2024 | 440.00 | 446.65 | 438.50 | 440.92 | 440.87 | 646,098 |
| 06 Mar 2024 | 437.35 | 445.85 | 436.45 | 439.75 | 439.70 | 361,148 |
| 05 Mar 2024 | 433.50 | 438.20 | 433.25 | 436.10 | 436.05 | 102,572 |
| 04 Mar 2024 | 436.75 | 438.07 | 431.55 | 435.25 | 435.20 | 572,753 |
| 01 Mar 2024 | 432.80 | 437.45 | 430.50 | 436.60 | 436.55 | 121,293 |
| 29 Feb 2024 | 429.35 | 434.05 | 427.55 | 428.70 | 428.65 | 504,178 |
| 28 Feb 2024 | 432.00 | 432.65 | 421.45 | 426.00 | 425.95 | 149,203 |
| 27 Feb 2024 | 435.75 | 437.10 | 432.00 | 432.00 | 431.95 | 181,567 |
| 26 Feb 2024 | 437.15 | 437.85 | 434.45 | 434.75 | 434.70 | 121,667 |
| 23 Feb 2024 | 439.30 | 441.40 | 435.30 | 436.20 | 436.15 | 4,963,474 |
| 22 Feb 2024 | 441.10 | 444.86 | 436.60 | 438.90 | 438.85 | 297,284 |
| 21 Feb 2024 | 442.05 | 444.60 | 440.30 | 440.50 | 440.45 | 476,701 |
| 20 Feb 2024 | 442.45 | 443.10 | 439.55 | 440.95 | 440.90 | 335,307 |
| 19 Feb 2024 | 442.95 | 445.60 | 439.75 | 443.20 | 443.15 | 261,787 |
| 16 Feb 2024 | 439.10 | 443.90 | 439.09 | 441.05 | 441.00 | 256,526 |
| 15 Feb 2024 | 435.90 | 441.30 | 433.70 | 439.20 | 439.15 | 182,132 |
| 15 Feb 2024 | 0.0397 Dividend | |||||
| 14 Feb 2024 | 437.45 | 441.15 | 435.15 | 435.90 | 435.81 | 268,573 |
| 13 Feb 2024 | 444.80 | 445.00 | 433.18 | 434.85 | 434.76 | 328,868 |
| 12 Feb 2024 | 444.75 | 448.65 | 442.35 | 444.40 | 444.31 | 59,298 |
| 09 Feb 2024 | 447.80 | 450.80 | 440.80 | 440.80 | 440.71 | 938,793 |
| 08 Feb 2024 | 450.95 | 452.64 | 446.45 | 447.00 | 446.91 | 89,579 |
| 07 Feb 2024 | 451.00 | 454.30 | 448.35 | 449.00 | 448.91 | 338,331 |
| 06 Feb 2024 | 452.65 | 452.65 | 444.45 | 451.85 | 451.76 | 36,281 |
| 05 Feb 2024 | 454.70 | 455.90 | 447.40 | 448.20 | 448.11 | 225,355 |
| 02 Feb 2024 | 456.10 | 461.05 | 451.10 | 451.25 | 451.16 | 579,280 |
| 01 Feb 2024 | 461.40 | 462.19 | 452.75 | 452.85 | 452.76 | 656,658 |
| 31 Jan 2024 | 459.10 | 464.10 | 459.10 | 461.75 | 461.65 | 128,780 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.