UK markets closed

iShares FTSE 100 ETF GBP Acc (CSUKX.SW)

Swiss - Swiss Delayed price. Currency in GBP
Add to watchlist
140.80-0.62 (-0.44%)
At close: 03:28PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2024156.92158.00156.92157.88157.88717
03 Jul 2024156.20156.58156.00156.40156.4018,619
02 Jul 2024155.74155.88155.34155.36155.363,225
01 Jul 2024157.32157.32156.64156.74156.742,490
28 Jun 2024157.30157.32156.78156.78156.78446
27 Jun 2024158.26158.26156.94157.38157.38176
26 Jun 2024158.34158.34157.00157.48157.481,699
25 Jun 2024158.54158.54157.92157.98157.9884
24 Jun 2024157.74158.36157.74158.32158.32456
21 Jun 2024158.00158.00156.60157.30157.30382
20 Jun 2024156.96157.94156.94157.94157.94913
19 Jun 2024156.32156.80156.32156.78156.783,953
18 Jun 2024156.40156.50156.40156.40156.40922
17 Jun 2024156.22156.22155.50155.54155.54170
14 Jun 2024156.22156.22155.56155.76155.7626
13 Jun 2024157.02157.02155.72156.08156.08336
12 Jun 2024157.02157.06157.02157.06157.062,203
11 Jun 2024157.64157.64155.54155.64155.641,030
10 Jun 2024157.42157.42156.50156.50156.501,008
07 Jun 2024158.00158.00157.32157.46157.46811
06 Jun 2024158.02158.36157.54158.18158.181,235
05 Jun 2024157.94157.96157.36157.68157.681,025
04 Jun 2024157.34157.34156.98157.12157.122,025
03 Jun 2024159.74159.74158.10158.10158.10215
31 May 2024157.72158.18157.72158.02158.02296
30 May 2024157.32157.32157.32157.32157.32325
29 May 2024157.68157.68157.08157.08157.08313
28 May 2024159.90159.90157.70157.70157.702,697
27 May 2024159.12160.08159.12160.08160.0836
24 May 2024158.48159.10158.48158.86158.86118
23 May 2024159.74159.86159.22159.22159.221,730
22 May 2024159.80160.04159.40159.70159.70345
21 May 2024160.28160.72160.14160.72160.72596
17 May 2024161.16161.16160.62160.72160.72575
16 May 2024161.10161.48160.66161.34161.34620
15 May 2024161.34161.52160.84161.00161.001,093
14 May 2024160.62161.06160.36160.58160.588,156
13 May 2024160.74160.86160.22160.46160.464,822
10 May 2024160.20161.00160.20160.50160.50732
08 May 2024158.90158.94158.68158.94158.9444
07 May 2024157.38158.44157.38158.44158.44628
06 May 2024156.68157.36156.58157.36157.362,011
03 May 2024156.00156.00156.00156.00156.0080
02 May 2024154.60155.42154.60155.36155.363,062
30 Apr 2024155.32155.38154.50154.50154.502,316
29 Apr 2024155.46155.46154.84154.84154.84491
26 Apr 2024154.24154.58153.96154.58154.581,586
25 Apr 2024153.56153.68153.26153.26153.26131
24 Apr 2024153.34153.36152.90152.90152.90322
23 Apr 2024152.86153.04152.16152.54152.544,228
22 Apr 2024151.50152.48151.36152.48152.485,734
19 Apr 2024148.80148.80148.46148.64148.64251
18 Apr 2024149.00149.26149.00149.26149.2628
17 Apr 2024148.04149.52148.04148.86148.86373
16 Apr 2024148.88148.88147.90148.12148.12879
15 Apr 2024151.16151.60150.78151.00151.0094
12 Apr 2024151.40152.44151.40152.44152.44194
11 Apr 2024151.50151.50149.62150.10150.101,004
10 Apr 2024151.00151.00151.00151.30151.302,359
09 Apr 2024149.98150.64149.98150.24150.242,044
08 Apr 2024149.60150.16149.58150.14150.141,759
05 Apr 2024149.40149.72149.40149.72149.721,227
04 Apr 2024150.34150.90150.34150.90150.90124
03 Apr 2024150.36150.36149.32150.02150.02420
02 Apr 2024151.08151.72150.00150.12150.12142,918
28 Mar 2024150.66150.66150.50150.50150.5015
27 Mar 2024149.66150.00149.42150.00150.00289
26 Mar 2024149.44149.90149.44149.66149.661,212
25 Mar 2024149.92150.00149.34149.80149.8014,392
22 Mar 2024150.40150.46149.84149.84149.84497
21 Mar 2024147.00149.00146.98149.00149.0017,762
20 Mar 2024146.26146.50146.04146.50146.50252
19 Mar 2024145.82145.90145.76145.76145.765,182
18 Mar 2024146.20146.20146.00146.00146.001,009
15 Mar 2024146.58146.68146.32146.32146.321,161
14 Mar 2024146.68146.88146.14146.26146.26976
13 Mar 2024146.46146.96146.26146.84146.8445
12 Mar 2024146.00146.40145.96146.30146.30385
11 Mar 2024144.62144.76143.86144.76144.76363
08 Mar 2024145.16145.16144.50144.54144.5445
07 Mar 2024144.70145.46144.56145.46145.461,118
06 Mar 2024144.28144.50144.18144.50144.50821
05 Mar 2024143.24143.78143.24143.78143.781,020
04 Mar 2024144.48144.48143.34143.56143.563,373
01 Mar 2024144.74144.74144.28144.60144.6028,480
29 Feb 2024143.66143.84143.52143.52143.52744
28 Feb 2024144.18144.18144.18144.18144.18103
27 Feb 2024144.52144.62144.28144.28144.28589
26 Feb 2024144.64144.90144.42144.48144.482,889
23 Feb 2024144.98144.98144.96144.96144.9669
22 Feb 2024144.68144.68144.24144.24144.24275
21 Feb 2024143.88143.88143.54143.74143.7446
20 Feb 2024144.98145.18144.80144.80144.8099
19 Feb 2024144.88145.04144.88145.04145.04207
16 Feb 2024143.38144.78143.38144.78144.78183
15 Feb 2024142.50142.66141.88142.56142.56719
14 Feb 2024141.24141.98141.24141.82141.8289
13 Feb 2024141.62141.70140.52140.60140.601,095
12 Feb 2024141.76141.76141.68141.68141.68391
09 Feb 2024141.88141.88141.88141.88141.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...