UK markets close in 5 hours 13 minutes

iShares UK Property ETF GBP Dist (IUKP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
424.85-13.77 (-3.14%)
As of 11:00AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022440.45441.10424.75424.85424.8553,696
04 Oct 2022444.00446.75436.80438.63438.63343,280
03 Oct 2022432.40440.20427.70436.90436.90498,959
30 Sept 2022416.80436.55410.80435.65435.655,890,835
29 Sept 2022423.00425.35408.65414.25414.251,032,458
28 Sept 2022406.75425.25390.00425.25425.25936,395
27 Sept 2022432.80436.45407.95407.95407.95421,695
26 Sept 2022448.90448.90432.58433.45433.451,013,222
23 Sept 2022467.80467.80443.35450.55450.55824,368
22 Sept 2022486.00486.25467.80467.80467.80596,728
21 Sept 2022481.40490.55480.20489.90489.90288,790
20 Sept 2022502.10505.50483.30486.38486.38495,760
16 Sept 2022500.00508.80495.20506.55506.55500,872
15 Sept 2022506.30507.40501.20502.60502.60617,580
14 Sept 2022506.30513.00502.80504.00504.00223,503
13 Sept 2022525.90529.90510.90511.50511.5080,245
12 Sept 2022520.60527.80520.60527.00527.00218,146
09 Sept 2022514.10517.90510.70517.75517.75312,690
08 Sept 2022514.00517.40507.80510.80510.80230,613
07 Sept 2022513.60515.40509.70514.65514.65459,338
06 Sept 2022516.40519.20510.50514.65514.65452,083
05 Sept 2022513.80516.40510.30512.05512.0562,798
02 Sept 2022509.70519.00506.00518.80518.80288,996
01 Sept 2022524.00524.50504.50504.80504.80362,031
31 Aug 2022534.90535.60524.80526.75526.75682,765
30 Aug 2022529.30539.30529.30534.80534.801,623,231
26 Aug 2022540.70540.70533.00533.80533.80116,745
25 Aug 2022537.80543.00534.40536.70536.7098,207
24 Aug 2022537.80542.00535.84537.90537.90221,338
23 Aug 2022552.00552.00541.00541.00541.0088,175
22 Aug 2022563.00563.10550.00550.70550.70186,539
19 Aug 2022568.60572.20560.80562.05562.0526,027
18 Aug 2022569.80573.30565.30573.00573.0078,805
17 Aug 2022579.10580.50566.50567.40567.4092,332
16 Aug 2022586.30587.40576.60578.10578.10504,558
15 Aug 2022583.90586.60578.40583.35583.3546,445
12 Aug 2022578.20581.00573.30579.75579.75203,668
11 Aug 2022583.80586.40574.90575.40575.40151,026
10 Aug 2022572.70587.30569.20586.50586.5069,978
09 Aug 2022577.30581.00570.50571.25571.2546,457
08 Aug 2022574.00579.40570.80577.40577.40130,587
05 Aug 2022583.60584.00568.70569.10569.10229,980
04 Aug 2022586.50586.80580.00582.25582.2587,417
03 Aug 2022580.00584.16578.70582.70582.7028,041
02 Aug 2022581.00587.30577.10580.30580.3095,417
01 Aug 2022591.80591.80583.40583.85583.8548,632
29 Jul 2022582.70591.40577.30589.15589.1571,368
28 Jul 2022571.20578.40566.10578.40578.40124,025
27 Jul 2022575.90582.70566.40567.10567.10100,333
26 Jul 2022580.50583.40576.30576.20576.20138,806
25 Jul 2022589.40589.40581.00582.00582.0086,333
22 Jul 2022576.10589.40573.10588.10588.10137,538
21 Jul 2022569.70575.40567.80575.40575.40120,529
20 Jul 2022568.00571.00564.80569.60569.60101,211
19 Jul 2022558.60566.40555.80565.40565.4074,599
18 Jul 2022563.60564.40558.50559.20559.20100,786
15 Jul 2022548.20558.70546.97558.50558.50104,548
14 Jul 2022552.90556.80546.60549.00549.00269,876
13 Jul 2022554.40557.70550.80557.15557.15112,306
12 Jul 2022548.30555.40545.16553.60553.6081,207
11 Jul 2022549.40554.20547.60552.30552.3086,891
08 Jul 2022558.10558.70552.10557.10557.10140,503
07 Jul 2022553.00556.70547.90555.40555.40221,183
06 Jul 2022540.60550.00540.60547.40547.4099,046
05 Jul 2022534.50540.10533.70536.90536.90235,572
04 Jul 2022536.20542.10532.50534.10534.10190,196
01 Jul 2022544.20546.50534.00536.50536.50294,893
30 Jun 2022558.40558.40538.80543.80543.80261,281
29 Jun 2022571.70578.30558.73562.20562.20164,926
28 Jun 2022576.40582.00573.00581.30581.30112,197
27 Jun 2022572.30575.50567.90573.65573.65171,513
24 Jun 2022560.10569.30554.50568.90568.9049,610
23 Jun 2022559.80561.60552.70554.60554.60146,141
22 Jun 2022553.30565.40553.30563.60563.60166,942
21 Jun 2022563.20567.90559.60560.70560.70110,598
20 Jun 2022567.40572.00561.40563.00563.00167,838
17 Jun 2022562.20573.20561.20566.90566.90581,565
16 Jun 2022568.40568.40554.10560.50560.50429,012
15 Jun 2022561.70568.50561.10567.55567.55210,653
14 Jun 2022566.00567.60557.00559.00559.00367,317
13 Jun 2022572.70577.50561.60564.40564.40379,386
10 Jun 2022585.00586.50576.90579.80579.80147,627
09 Jun 2022593.50598.00587.00587.30587.30163,245
08 Jun 2022607.10607.70596.70598.45598.4589,596
07 Jun 2022608.40610.27602.17604.80604.80166,658
06 Jun 2022601.50606.70597.40605.90605.90214,036
01 Jun 2022609.60613.20598.90598.55598.5568,105
31 May 2022610.40613.90601.30606.40606.40305,853
30 May 2022612.60613.90606.66611.50611.50150,759
27 May 2022607.40609.40603.70607.05607.05141,178
26 May 2022600.90607.00596.72607.00607.00156,256
25 May 2022603.30606.20594.80596.40596.40265,289
24 May 2022601.70605.10597.20598.90598.90128,182
23 May 2022595.20600.20594.50599.80599.80218,355
20 May 2022588.90600.00588.10593.50593.50129,048
19 May 2022594.20594.20580.90587.50587.50237,472
18 May 2022597.40603.40594.50596.40596.40194,896
17 May 2022600.00600.60593.90596.40596.40133,237
16 May 2022591.70596.64588.60596.00596.00131,901
13 May 2022578.00589.50574.80589.50589.50156,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...