UK markets close in 7 hours 46 minutes

iShares UK Property ETF GBP Dist (IUKP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
439.25-1.20 (-0.27%)
As of 08:18AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024442.85442.85439.50439.25439.256,189
24 Apr 2024447.90449.30439.55440.45440.45316,228
23 Apr 2024447.65449.50445.80448.80448.80628,075
22 Apr 2024441.05447.10440.70444.55444.551,389,953
19 Apr 2024438.00439.40434.90439.25439.25267,423
18 Apr 2024434.25438.55433.55438.55438.55169,975
17 Apr 2024432.90439.15431.75431.75431.75432,618
16 Apr 2024434.55439.05431.70434.60434.60127,798
15 Apr 2024442.00446.05440.00441.60441.60148,179
12 Apr 2024446.55448.15441.30442.33442.3362,421
11 Apr 2024441.30446.60440.69445.10445.10151,274
10 Apr 2024450.70454.25439.45441.40441.40230,451
09 Apr 2024447.30450.65445.25447.90447.90177,231
08 Apr 2024444.95450.15444.65449.45449.45126,351
05 Apr 2024449.25450.75443.55445.60445.60347,169
04 Apr 2024447.40452.60447.30451.90451.90144,341
03 Apr 2024450.70452.25445.85447.83447.83510,827
02 Apr 2024461.95463.80449.55450.10450.10450,196
28 Mar 2024453.80461.30453.80460.85460.85638,450
27 Mar 2024454.95456.95452.35455.35455.3549,203
26 Mar 2024454.55457.75453.60456.00456.00412,407
25 Mar 2024453.85455.50452.20455.15455.15177,249
22 Mar 2024455.85457.95454.20455.85455.85274,006
21 Mar 2024449.15453.30449.15453.05453.051,784,853
20 Mar 2024439.55444.50436.20442.90442.90683,294
19 Mar 2024439.25440.30435.60437.90437.90283,206
18 Mar 2024438.50441.90436.05441.20441.20297,494
15 Mar 2024441.45443.35437.35438.10438.10332,791
14 Mar 2024440.05446.20437.40438.58438.58353,505
13 Mar 2024443.25444.77441.45443.20443.20250,795
12 Mar 2024448.70448.70442.40442.40442.40619,702
11 Mar 2024444.05448.40443.65446.15446.153,073,438
08 Mar 2024443.25448.35440.15446.42446.42479,118
07 Mar 2024440.00446.65438.50440.92440.92646,098
06 Mar 2024437.35445.85436.45439.75439.75361,148
05 Mar 2024433.50438.20433.25436.10436.10102,572
04 Mar 2024436.75438.07431.55435.25435.25572,753
01 Mar 2024432.80437.45430.50436.60436.60121,293
29 Feb 2024429.35434.05427.55428.70428.70504,178
28 Feb 2024432.00432.65421.45426.00426.00149,203
27 Feb 2024435.75437.10432.00432.00432.00181,567
26 Feb 2024437.15437.85434.45434.75434.75121,667
23 Feb 2024439.30441.40435.30436.20436.204,963,474
22 Feb 2024441.10444.86436.60438.90438.90297,284
21 Feb 2024442.05444.60440.30440.50440.50476,701
20 Feb 2024442.45443.10439.55440.95440.95335,307
19 Feb 2024442.95445.60439.75443.20443.20261,787
16 Feb 2024439.10443.90439.09441.05441.05256,526
15 Feb 2024435.90441.30433.70439.20439.20182,132
15 Feb 20240.0397 Dividend
14 Feb 2024437.45441.15435.15435.90435.86268,573
13 Feb 2024444.80445.00433.18434.85434.81328,868
12 Feb 2024444.75448.65442.35444.40444.3659,298
09 Feb 2024447.80450.80440.80440.80440.76938,793
08 Feb 2024450.95452.64446.45447.00446.9689,579
07 Feb 2024451.00454.30448.35449.00448.96338,331
06 Feb 2024452.65452.65444.45451.85451.8136,281
05 Feb 2024454.70455.90447.40448.20448.16225,355
02 Feb 2024456.10461.05451.10451.25451.21579,280
01 Feb 2024461.40462.19452.75452.85452.81656,658
31 Jan 2024459.10464.10459.10461.75461.71128,780
30 Jan 2024461.05463.35458.40459.25459.21123,174
29 Jan 2024455.15459.90450.15459.45459.41283,261
26 Jan 2024451.00455.80447.90455.25455.21107,160
25 Jan 2024448.70450.90446.00450.90450.86150,132
24 Jan 2024448.00451.85443.40450.30450.26491,792
23 Jan 2024450.20450.86442.85442.98442.9377,514
22 Jan 2024447.10450.40444.30448.98448.93327,390
19 Jan 2024447.70449.60440.85441.70441.6696,871
18 Jan 2024446.50447.90440.85441.70441.666,528,900
17 Jan 2024457.00457.00440.60444.52444.48232,998
16 Jan 2024461.20464.95460.30461.55461.51195,129
15 Jan 2024467.05470.00462.15462.98462.9381,414
12 Jan 2024467.80471.85464.30466.40466.36141,715
11 Jan 2024470.10470.15462.20462.55462.51323,461
10 Jan 2024468.70471.15466.45466.67466.6396,259
09 Jan 2024469.10472.25467.40467.80467.76126,260
08 Jan 2024466.15471.65461.00471.65471.6171,063
05 Jan 2024465.85468.35461.10466.75466.71150,729
04 Jan 2024470.55473.35466.05469.23469.18234,343
03 Jan 2024472.90477.35468.25469.45469.41313,280
02 Jan 2024478.00480.80472.75474.50474.46619,494
29 Dec 2023484.00486.95477.35478.02477.9843,475
28 Dec 2023483.00487.00480.60482.25482.21634,373
27 Dec 2023483.20484.20479.25484.20484.16357,546
22 Dec 2023478.80481.05475.75479.30479.26125,467
21 Dec 2023480.60481.95477.75479.65479.61246,790
20 Dec 2023480.00485.25474.60483.05483.01377,713
19 Dec 2023473.05475.85469.75471.48471.431,122,360
18 Dec 2023470.00472.40465.85471.00470.96315,373
15 Dec 2023475.65480.70470.55470.90470.86808,555
14 Dec 2023457.10479.50457.10475.80475.76763,404
13 Dec 2023445.10453.35445.00451.45451.41130,103
12 Dec 2023455.05455.35445.60446.80446.76288,728
11 Dec 2023447.40452.20444.55451.95451.91470,395
08 Dec 2023452.05454.35445.50447.45447.412,976,388
07 Dec 2023451.50452.55447.00450.50450.462,266,950
06 Dec 2023450.00455.00447.95454.20454.16386,485
05 Dec 2023440.85450.10440.85448.85448.81512,960
04 Dec 2023443.70449.45441.30441.85441.81353,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...