iShares FTSE 100 ETF GBP Acc (CUKX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15,576.00 | 15,666.50 | 15,571.20 | 15,616.00 | 15,616.00 | 4,141 |
| 02 May 2024 | 15,464.00 | 15,540.00 | 15,021.10 | 15,532.00 | 15,532.00 | 7,504 |
| 01 May 2024 | 15,400.00 | 15,542.00 | 15,400.00 | 15,423.00 | 15,423.00 | 2,768 |
| 30 Apr 2024 | 15,500.00 | 15,568.00 | 15,470.79 | 15,486.00 | 15,486.00 | 6,132 |
| 29 Apr 2024 | 15,554.00 | 15,560.00 | 15,474.00 | 15,470.00 | 15,470.00 | 5,224 |
| 26 Apr 2024 | 15,434.00 | 15,462.00 | 15,384.00 | 15,446.00 | 15,446.00 | 15,212 |
| 25 Apr 2024 | 15,356.00 | 15,378.00 | 15,270.00 | 15,342.00 | 15,342.00 | 26,099 |
| 24 Apr 2024 | 15,348.00 | 15,348.00 | 15,240.00 | 15,250.00 | 15,250.00 | 11,096 |
| 23 Apr 2024 | 15,286.00 | 15,314.00 | 15,210.00 | 15,254.00 | 15,254.00 | 32,379 |
| 22 Apr 2024 | 15,098.00 | 15,246.48 | 15,098.00 | 15,235.00 | 15,235.00 | 15,533 |
| 19 Apr 2024 | 14,848.00 | 14,980.00 | 14,816.00 | 14,970.00 | 14,970.00 | 22,583 |
| 18 Apr 2024 | 14,948.00 | 14,980.00 | 14,884.00 | 14,952.00 | 14,952.00 | 8,897 |
| 17 Apr 2024 | 14,858.00 | 14,942.30 | 14,794.00 | 14,884.00 | 14,884.00 | 5,089 |
| 16 Apr 2024 | 14,880.00 | 14,922.00 | 14,776.00 | 14,824.00 | 14,824.00 | 13,673 |
| 15 Apr 2024 | 15,102.00 | 15,170.00 | 15,072.00 | 15,084.00 | 15,084.00 | 4,982 |
| 12 Apr 2024 | 15,106.00 | 15,244.00 | 15,106.00 | 15,153.00 | 15,153.00 | 18,505 |
| 11 Apr 2024 | 14,988.00 | 15,172.00 | 14,818.00 | 15,012.00 | 15,012.00 | 6,278 |
| 10 Apr 2024 | 15,108.00 | 15,138.00 | 14,998.00 | 15,064.00 | 15,064.00 | 5,764 |
| 09 Apr 2024 | 15,012.00 | 15,064.48 | 14,997.27 | 15,012.00 | 15,012.00 | 6,648 |
| 08 Apr 2024 | 14,966.00 | 15,050.00 | 14,932.00 | 15,034.00 | 15,034.00 | 12,320 |
| 05 Apr 2024 | 14,942.00 | 14,968.00 | 14,926.00 | 14,968.00 | 14,968.00 | 8,098 |
| 04 Apr 2024 | 15,042.00 | 15,116.64 | 15,042.00 | 15,088.00 | 15,088.00 | 6,381 |
| 03 Apr 2024 | 14,976.00 | 15,014.00 | 14,916.00 | 15,014.00 | 15,014.00 | 9,121 |
| 02 Apr 2024 | 15,122.00 | 15,192.00 | 14,996.00 | 14,996.00 | 14,996.00 | 3,751 |
| 28 Mar 2024 | 15,054.00 | 15,090.00 | 15,043.79 | 15,050.00 | 15,050.00 | 6,645 |
| 27 Mar 2024 | 14,956.00 | 15,014.00 | 14,937.36 | 15,010.00 | 15,010.00 | 3,262 |
| 26 Mar 2024 | 14,926.00 | 15,008.00 | 14,926.00 | 15,006.00 | 15,006.00 | 6,575 |
| 25 Mar 2024 | 14,994.00 | 15,032.00 | 14,928.64 | 14,982.00 | 14,982.00 | 8,508 |
| 22 Mar 2024 | 14,982.00 | 15,052.00 | 14,966.00 | 15,007.00 | 15,007.00 | 57,548 |
| 21 Mar 2024 | 14,772.00 | 14,946.00 | 14,764.00 | 14,894.00 | 14,894.00 | 6,105 |
| 20 Mar 2024 | 14,624.00 | 14,644.00 | 14,576.00 | 14,628.00 | 14,628.00 | 40,894 |
| 19 Mar 2024 | 14,598.00 | 14,624.00 | 14,554.00 | 14,620.00 | 14,620.00 | 3,831 |
| 18 Mar 2024 | 14,612.00 | 14,646.00 | 14,586.00 | 14,600.00 | 14,600.00 | 2,998 |
| 15 Mar 2024 | 14,532.00 | 14,670.00 | 14,532.00 | 14,604.00 | 14,604.00 | 7,916 |
| 14 Mar 2024 | 14,688.00 | 14,712.00 | 14,596.00 | 14,634.00 | 14,634.00 | 6,328 |
| 13 Mar 2024 | 14,648.00 | 14,700.00 | 14,630.00 | 14,682.00 | 14,682.00 | 13,157 |
| 12 Mar 2024 | 14,624.00 | 14,658.00 | 14,606.00 | 14,632.00 | 14,632.00 | 7,868 |
| 11 Mar 2024 | 14,414.00 | 14,492.00 | 14,378.00 | 14,492.00 | 14,492.00 | 14,332 |
| 08 Mar 2024 | 14,528.00 | 14,528.00 | 14,432.00 | 14,462.00 | 14,462.00 | 16,125 |
| 07 Mar 2024 | 14,458.00 | 14,546.00 | 14,434.00 | 14,528.00 | 14,528.00 | 10,702 |
| 06 Mar 2024 | 14,380.00 | 14,490.00 | 14,380.00 | 14,440.00 | 14,440.00 | 10,977 |
| 05 Mar 2024 | 14,314.00 | 14,385.20 | 14,314.00 | 14,380.00 | 14,380.00 | 12,889 |
| 04 Mar 2024 | 14,430.00 | 14,434.00 | 14,338.00 | 14,372.00 | 14,372.00 | 7,096 |
| 01 Mar 2024 | 14,440.00 | 14,490.00 | 14,382.00 | 14,464.00 | 14,464.00 | 24,928 |
| 29 Feb 2024 | 14,368.00 | 14,428.00 | 14,352.00 | 14,354.00 | 14,354.00 | 9,395 |
| 28 Feb 2024 | 14,398.00 | 14,404.00 | 14,334.00 | 14,334.00 | 14,334.00 | 5,660 |
| 27 Feb 2024 | 14,448.00 | 14,460.00 | 14,420.00 | 14,436.00 | 14,436.00 | 5,377 |
| 26 Feb 2024 | 14,456.00 | 14,484.00 | 14,428.00 | 14,444.00 | 14,444.00 | 9,508 |
| 23 Feb 2024 | 14,470.00 | 14,490.00 | 14,440.00 | 14,482.00 | 14,482.00 | 49,177 |
| 22 Feb 2024 | 14,472.00 | 14,478.00 | 14,396.40 | 14,446.00 | 14,446.00 | 3,178 |
| 21 Feb 2024 | 14,436.00 | 14,436.00 | 14,336.00 | 14,374.00 | 14,374.00 | 15,664 |
| 20 Feb 2024 | 14,504.00 | 14,532.00 | 14,472.00 | 14,482.00 | 14,482.00 | 5,986 |
| 19 Feb 2024 | 14,468.00 | 14,514.00 | 14,442.00 | 14,512.00 | 14,512.00 | 5,506 |
| 16 Feb 2024 | 14,336.00 | 14,484.00 | 14,336.00 | 14,477.00 | 14,477.00 | 4,377 |
| 15 Feb 2024 | 14,222.00 | 14,282.00 | 14,188.00 | 14,264.00 | 14,264.00 | 5,405 |
| 14 Feb 2024 | 14,140.00 | 14,210.00 | 14,128.00 | 14,172.00 | 14,172.00 | 9,032 |
| 13 Feb 2024 | 14,192.00 | 14,192.00 | 14,038.00 | 14,072.00 | 14,072.00 | 6,474 |
| 12 Feb 2024 | 14,194.00 | 14,214.00 | 14,156.48 | 14,182.00 | 14,182.00 | 4,018 |
| 09 Feb 2024 | 14,228.00 | 14,252.00 | 14,168.00 | 14,178.00 | 14,178.00 | 10,272 |
| 08 Feb 2024 | 14,342.00 | 14,348.00 | 14,220.00 | 14,222.00 | 14,222.00 | 117,849 |
| 07 Feb 2024 | 14,380.00 | 14,434.00 | 14,302.00 | 14,304.00 | 14,304.00 | 2,670 |
| 06 Feb 2024 | 14,322.00 | 14,422.00 | 14,320.00 | 14,408.00 | 14,408.00 | 3,745 |
| 05 Feb 2024 | 14,284.00 | 14,370.00 | 14,272.00 | 14,278.00 | 14,278.00 | 2,612 |
| 02 Feb 2024 | 14,352.00 | 14,382.00 | 14,288.00 | 14,278.00 | 14,278.00 | 5,755 |
| 01 Feb 2024 | 14,320.00 | 14,394.00 | 14,280.00 | 14,287.00 | 14,287.00 | 16,752 |
| 31 Jan 2024 | 14,410.00 | 14,436.00 | 14,344.00 | 14,340.00 | 14,340.00 | 6,775 |
| 30 Jan 2024 | 14,372.00 | 14,426.00 | 14,372.00 | 14,386.00 | 14,386.00 | 7,756 |
| 29 Jan 2024 | 14,358.00 | 14,396.00 | 14,326.00 | 14,331.00 | 14,331.00 | 8,750 |
| 26 Jan 2024 | 14,220.00 | 14,354.00 | 14,220.00 | 14,340.00 | 14,340.00 | 4,961 |
| 25 Jan 2024 | 14,126.00 | 14,156.00 | 14,098.00 | 14,132.00 | 14,132.00 | 6,632 |
| 24 Jan 2024 | 14,124.00 | 14,154.00 | 14,068.00 | 14,128.00 | 14,128.00 | 17,363 |
| 23 Jan 2024 | 14,116.00 | 14,128.00 | 14,024.00 | 14,050.00 | 14,050.00 | 10,868 |
| 22 Jan 2024 | 14,060.00 | 14,096.00 | 14,002.00 | 14,066.00 | 14,066.00 | 3,367 |
| 19 Jan 2024 | 14,084.00 | 14,110.00 | 13,996.00 | 13,998.00 | 13,998.00 | 7,519 |
| 18 Jan 2024 | 13,986.00 | 14,032.00 | 13,977.60 | 14,014.00 | 14,014.00 | 7,710 |
| 17 Jan 2024 | 14,026.00 | 14,026.00 | 13,920.00 | 13,990.00 | 13,990.00 | 11,387 |
| 16 Jan 2024 | 14,210.00 | 14,234.00 | 14,148.00 | 14,192.00 | 14,192.00 | 35,919 |
| 15 Jan 2024 | 14,314.00 | 14,374.00 | 14,260.00 | 14,288.00 | 14,288.00 | 5,386 |
| 12 Jan 2024 | 14,348.00 | 14,382.00 | 14,298.94 | 14,334.00 | 14,334.00 | 10,664 |
| 11 Jan 2024 | 14,450.00 | 14,458.00 | 14,254.00 | 14,254.00 | 14,254.00 | 8,343 |
| 10 Jan 2024 | 14,440.00 | 14,440.00 | 14,386.00 | 14,388.00 | 14,388.00 | 3,774 |
| 09 Jan 2024 | 14,492.00 | 14,506.00 | 14,446.00 | 14,449.00 | 14,449.00 | 4,716 |
| 08 Jan 2024 | 14,400.00 | 14,462.00 | 14,358.00 | 14,462.00 | 14,462.00 | 5,090 |
| 05 Jan 2024 | 14,420.00 | 14,476.00 | 14,372.00 | 14,448.00 | 14,448.00 | 5,059 |
| 04 Jan 2024 | 14,446.00 | 14,495.90 | 14,446.00 | 14,523.00 | 14,523.00 | 1,602 |
| 03 Jan 2024 | 14,508.00 | 14,544.00 | 14,378.00 | 14,438.00 | 14,438.00 | 16,960 |
| 02 Jan 2024 | 14,624.00 | 14,624.00 | 14,446.00 | 14,504.00 | 14,504.00 | 17,531 |
| 29 Dec 2023 | 14,520.00 | 14,546.00 | 14,511.61 | 14,516.00 | 14,516.00 | 1,929 |
| 28 Dec 2023 | 14,540.00 | 14,610.00 | 14,476.00 | 14,498.00 | 14,498.00 | 2,055 |
| 27 Dec 2023 | 14,500.00 | 14,560.00 | 14,451.69 | 14,518.00 | 14,518.00 | 6,011 |
| 22 Dec 2023 | 14,428.00 | 14,481.50 | 14,404.00 | 14,442.00 | 14,442.00 | 2,424 |
| 21 Dec 2023 | 14,426.00 | 14,476.00 | 14,414.00 | 14,440.00 | 14,440.00 | 14,428 |
| 20 Dec 2023 | 14,472.00 | 14,558.00 | 14,405.61 | 14,476.00 | 14,476.00 | 14,484 |
| 19 Dec 2023 | 14,320.00 | 14,334.00 | 14,262.00 | 14,328.00 | 14,328.00 | 34,557 |
| 18 Dec 2023 | 14,198.00 | 14,308.00 | 14,196.59 | 14,276.00 | 14,276.00 | 18,167 |
| 15 Dec 2023 | 14,372.00 | 14,400.00 | 14,214.00 | 14,224.00 | 14,224.00 | 6,363 |
| 14 Dec 2023 | 14,330.00 | 14,490.00 | 14,276.00 | 14,360.00 | 14,360.00 | 21,989 |
| 13 Dec 2023 | 14,166.00 | 14,212.00 | 14,146.00 | 14,146.00 | 14,146.00 | 36,040 |
| 12 Dec 2023 | 14,166.00 | 14,266.00 | 13,990.00 | 14,154.00 | 14,154.00 | 11,099 |
| 11 Dec 2023 | 14,166.00 | 14,186.00 | 14,070.00 | 14,171.00 | 14,171.00 | 39,383 |
| *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.