LSE - Delayed Quote
GBp
iShares UK Dividend UCITS ETF GBP (Dist) (IUKD.L)
1,016.00
-2.80
(-0.27%)
At close: October 30 at 4:35:02 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,024.60
1,025.40
1,014.20
1,016.00
1,016.00
595,581
Oct 29, 2026
1,017.60
1,025.60
1,015.60
1,018.80
1,018.80
1,259,298
Oct 28, 2026
1,018.80
1,026.00
1,015.00
1,017.40
1,017.40
494,816
Oct 27, 2026
1,016.00
1,020.60
1,013.20
1,019.80
1,019.80
1,290,793
Oct 26, 2026
1,015.60
1,022.60
1,013.00
1,019.80
1,019.80
210,893
Oct 23, 2026
1,015.40
1,015.40
1,006.20
1,012.60
1,012.60
183,288
Oct 22, 2026
1,011.00
1,014.80
1,008.00
1,012.40
1,012.40
155,358
Oct 21, 2026
1,010.60
1,016.20
1,009.40
1,014.20
1,014.20
170,927
Oct 20, 2026
1,010.80
1,014.60
1,003.00
1,012.80
1,012.80
234,186
Oct 19, 2026
1,020.40
1,021.20
1,009.60
1,013.60
1,013.60
343,670
Oct 16, 2026
1,011.60
1,023.80
1,010.60
1,023.80
1,023.80
341,299
Oct 15, 2026
1,006.00
1,019.00
1,005.00
1,016.00
1,016.00
304,527
Oct 14, 2026
996.10
1,004.80
992.90
1,003.20
1,003.20
243,041
Oct 13, 2026
995.20
1,003.80
994.00
996.90
996.90
344,219
Oct 12, 2026
988.00
991.40
984.20
991.40
991.40
371,236
Oct 9, 2026
984.10
987.80
980.80
982.90
982.90
114,931
Oct 8, 2026
975.00
984.10
970.83
978.20
978.20
262,420
Oct 7, 2026
987.30
987.30
977.40
979.50
979.50
418,432
Oct 6, 2026
985.10
993.00
983.00
989.10
989.10
411,319
Oct 5, 2026
986.40
989.80
980.70
984.10
984.10
323,342
Oct 2, 2026
986.90
987.60
977.40
983.30
983.30
375,761
Oct 1, 2026
994.10
997.10
981.00
982.20
982.20
539,847
Sep 30, 2026
1,008.40
1,015.80
1,003.40
1,004.20
1,004.20
392,841
Sep 29, 2026
1,012.60
1,015.20
1,003.40
1,005.40
1,005.40
507,218
Sep 28, 2026
1,013.60
1,019.80
1,012.00
1,012.00
1,012.00
465,794
Sep 25, 2026
1,007.80
1,011.20
1,003.05
1,005.60
1,005.60
106,426
Sep 24, 2026
1,004.60
1,011.00
1,001.60
1,005.60
1,005.60
160,798
Sep 23, 2026
1,018.80
1,018.80
1,006.00
1,006.00
1,006.00
258,825
Sep 22, 2026
1,021.20
1,024.20
1,012.60
1,012.60
1,012.60
211,543
Sep 21, 2026
1,013.60
1,022.00
1,011.40
1,019.40
1,019.40
206,295
Sep 18, 2026
1,023.60
1,028.00
1,009.38
1,011.40
1,011.40
257,067
Sep 17, 2026
12.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
1,022.40
1,031.40
1,020.40
1,027.60
1,027.60
321,642
Sep 16, 2026
1,028.00
1,036.60
1,026.60
1,033.60
1,033.47
398,876
Sep 15, 2026
1,021.20
1,028.00
1,015.00
1,026.80
1,026.67
202,209
Sep 14, 2026
1,022.00
1,029.40
1,021.00
1,024.60
1,024.47
198,962
Sep 11, 2026
1,021.00
1,028.80
1,017.00
1,021.00
1,020.87
172,721
Sep 10, 2026
1,024.00
1,026.80
1,018.00
1,018.20
1,018.08
178,415
Sep 9, 2026
1,032.60
1,035.60
1,020.20
1,024.00
1,023.87
394,835
Sep 8, 2026
1,033.00
1,038.20
1,028.40
1,034.20
1,034.07
151,715
Sep 7, 2026
1,034.60
1,040.40
1,031.80
1,034.40
1,034.27
159,699
Sep 4, 2026
1,030.80
1,040.40
1,029.40
1,036.80
1,036.67
489,856
Sep 3, 2026
1,028.00
1,035.80
1,022.00
1,032.00
1,031.87
479,275
Sep 2, 2026
1,031.20
1,036.60
1,022.40
1,026.20
1,026.07
221,516
Sep 1, 2026
1,033.00
1,039.00
1,022.60
1,031.00
1,030.87
326,782
Aug 28, 2026
1,039.00
1,040.40
1,033.78
1,036.80
1,036.67
325,918
Aug 27, 2026
1,040.20
1,041.80
1,031.40
1,032.80
1,032.67
1,054,576
Aug 26, 2026
1,042.40
1,047.00
1,040.00
1,042.80
1,042.67
493,513
Aug 25, 2026
1,040.00
1,043.40
1,036.00
1,042.40
1,042.27
253,365
Aug 24, 2026
1,033.60
1,039.80
1,031.58
1,038.00
1,037.87
250,279
Aug 21, 2026
1,030.80
1,036.80
1,029.20
1,033.80
1,033.67
122,712
Aug 20, 2026
1,030.40
1,032.80
1,023.60
1,028.40
1,028.27
153,669
Aug 19, 2026
1,032.00
1,039.80
1,028.40
1,028.40
1,028.27
1,353,929
Aug 18, 2026
1,031.40
1,039.20
1,030.60
1,032.40
1,032.27
170,820
Aug 17, 2026
1,043.80
1,044.20
1,033.00
1,033.60
1,033.47
292,269
Aug 14, 2026
1,041.60
1,044.00
1,035.20
1,041.00
1,040.87
210,676
Aug 13, 2026
1,040.20
1,042.20
1,035.00
1,039.40
1,039.27
205,941
Aug 12, 2026
1,035.20
1,043.00
1,033.60
1,036.20
1,036.07
264,039
Aug 11, 2026
1,038.60
1,040.80
1,032.80
1,035.00
1,034.87
273,328
Aug 10, 2026
1,047.00
1,049.00
1,038.40
1,039.80
1,039.67
407,209
Aug 7, 2026
1,045.60
1,054.20
1,042.60
1,050.80
1,050.67
267,748
Aug 6, 2026
1,045.20
1,050.20
1,042.60
1,046.80
1,046.67
275,037
Aug 5, 2026
1,046.20
1,048.40
1,042.00
1,042.80
1,042.67
297,588
Aug 4, 2026
1,045.40
1,050.60
1,044.00
1,044.80
1,044.67
324,816
Aug 3, 2026
1,041.80
1,047.40
1,040.20
1,046.20
1,046.07
370,775
Jul 31, 2026
1,045.40
1,050.20
1,037.80
1,039.80
1,039.67
287,305
Jul 30, 2026
1,038.40
1,052.40
1,035.00
1,045.40
1,045.27
521,253
Jul 29, 2026
1,045.00
1,045.00
1,035.20
1,041.00
1,040.87
274,789
Jul 28, 2026
1,039.00
1,043.60
1,034.26
1,042.60
1,042.47
1,142,352
Jul 27, 2026
1,038.40
1,039.20
1,031.00
1,034.80
1,034.67
254,010
Jul 24, 2026
1,021.60
1,031.80
1,020.20
1,030.60
1,030.47
141,044
Jul 23, 2026
1,030.80
1,035.20
1,022.20
1,023.60
1,023.47
215,003
Jul 22, 2026
1,020.60
1,036.00
1,016.20
1,032.00
1,031.87
324,876
Jul 21, 2026
1,013.20
1,020.00
1,010.60
1,019.60
1,019.48
153,321
Jul 20, 2026
1,019.40
1,023.80
1,014.20
1,015.60
1,015.48
173,505
Jul 17, 2026
1,015.80
1,028.80
1,015.80
1,026.20
1,026.07
437,087
Jul 16, 2026
1,005.00
1,017.60
1,003.00
1,017.60
1,017.48
140,038
Jul 15, 2026
1,004.80
1,013.80
1,000.80
1,008.80
1,008.68
194,215
Jul 14, 2026
1,000.20
1,009.40
995.50
1,008.00
1,007.88
214,787
Jul 13, 2026
1,002.40
1,006.40
999.00
1,002.60
1,002.48
171,457
Jul 10, 2026
999.40
1,003.00
995.60
1,000.60
1,000.48
280,526
Jul 9, 2026
997.00
998.40
988.00
994.70
994.58
333,240
Jul 8, 2026
1,004.00
1,004.00
986.30
990.20
990.08
392,408
Jul 7, 2026
1,003.00
1,009.40
999.10
1,003.00
1,002.88
301,327
Jul 6, 2026
1,002.80
1,008.60
999.80
1,001.00
1,000.88
331,994
Jul 3, 2026
1,001.80
1,005.80
995.70
1,002.60
1,002.48
336,407
Jul 2, 2026
985.90
1,002.20
985.10
999.50
999.38
371,102
Jul 1, 2026
985.60
988.10
980.00
986.20
986.08
340,483
Jun 30, 2026
989.70
995.40
986.20
987.40
987.28
256,838
Jun 29, 2026
992.90
994.79
986.20
987.50
987.38
359,009
Jun 26, 2026
994.00
996.10
985.50
993.80
993.68
185,362
Jun 25, 2026
987.70
999.70
985.20
994.10
993.98
331,317
Jun 24, 2026
984.00
990.60
981.70
989.10
988.98
229,310
Jun 23, 2026
979.20
986.30
975.20
983.90
983.78
379,715
Jun 22, 2026
974.70
986.30
970.90
985.20
985.08
1,328,081
Jun 19, 2026
977.60
980.20
969.60
973.70
973.58
250,550
Jun 18, 2026
21.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
984.80
986.30
975.00
978.40
978.28
385,603
Jun 17, 2026
1,011.60
1,011.60
1,003.00
1,008.80
1,008.47
360,106
Jun 16, 2026
1,006.00
1,012.00
1,003.94
1,010.00
1,009.66
274,494
Jun 15, 2026
1,020.00
1,022.60
1,005.99
1,006.80
1,006.47
397,307
Jun 12, 2026
1,005.40
1,014.00
1,004.00
1,013.40
1,013.06
304,338
Jun 11, 2026
995.40
1,005.80
991.80
998.50
998.17
188,517
Jun 10, 2026
988.00
995.70
979.30
995.40
995.07
318,002
Jun 9, 2026
990.70
995.90
985.10
985.10
984.77
523,738
Jun 8, 2026
993.20
996.30
986.00
989.60
989.27
197,185
Jun 5, 2026
997.20
997.20
989.50
990.00
989.67
116,117
Jun 4, 2026
986.40
991.40
983.10
991.20
990.87
104,219
Jun 3, 2026
991.20
992.90
984.30
986.40
986.07
207,510
Jun 2, 2026
991.00
995.50
988.10
990.50
990.17
136,596
Jun 1, 2026
993.60
996.20
983.30
988.00
987.67
161,659
May 29, 2026
1,001.40
1,002.81
994.10
994.10
993.77
233,372
May 28, 2026
1,005.20
1,006.00
996.34
999.70
999.37
203,842
May 27, 2026
1,009.40
1,011.40
1,004.40
1,006.60
1,006.27
119,808
May 26, 2026
1,015.20
1,017.80
1,007.80
1,007.80
1,007.47
259,155
May 22, 2026
1,009.20
1,011.20
1,004.40
1,008.40
1,008.07
108,287
May 21, 2026
999.60
1,010.20
995.60
1,006.00
1,005.67
213,048
May 20, 2026
988.50
1,007.40
987.30
1,003.80
1,003.47
151,385
May 19, 2026
994.30
1,001.28
989.67
991.80
991.47
266,692
May 18, 2026
979.00
993.30
974.80
990.60
990.27
224,712
May 15, 2026
987.30
993.10
974.80
979.70
979.37
146,978
May 14, 2026
981.70
995.30
981.70
992.70
992.37
186,765
May 13, 2026
974.80
982.30
970.40
982.30
981.97
210,780
May 12, 2026
980.10
980.10
968.60
974.30
973.98
288,453
May 11, 2026
981.80
984.90
978.20
983.40
983.07
226,322
May 8, 2026
975.50
986.50
971.10
981.10
980.77
175,734
May 7, 2026
993.70
994.20
979.20
979.70
979.37
139,197
May 6, 2026
983.70
993.60
980.90
990.40
990.07
255,659
May 5, 2026
986.90
987.00
968.50
972.70
972.38
215,451
May 1, 2026
986.50
989.80
980.00
987.90
987.57
93,591
Apr 30, 2026
970.00
989.20
970.00
987.90
987.57
202,778
Apr 29, 2026
984.50
985.23
969.30
970.70
970.38
202,623
Apr 28, 2026
984.00
986.40
977.80
982.80
982.47
385,474
Apr 27, 2026
983.10
986.00
978.20
980.20
979.87
386,913
Apr 24, 2026
984.20
991.90
982.80
983.60
983.27
393,241
Apr 23, 2026
988.30
991.20
982.30
990.30
989.97
181,923
Apr 22, 2026
993.40
995.90
990.10
990.70
990.37
137,809
Apr 21, 2026
996.40
1,001.40
988.80
989.80
989.47
304,758
Apr 20, 2026
1,001.20
1,001.80
992.60
996.70
996.37
298,212
Apr 17, 2026
995.40
999.40
989.40
999.40
999.07
329,825
Apr 16, 2026
989.30
1,000.40
988.50
993.60
993.27
432,905
Apr 15, 2026
989.10
994.30
986.10
987.30
986.97
561,184
Apr 14, 2026
985.70
992.50
985.70
988.70
988.37
2,594,109
Apr 13, 2026
993.00
993.00
985.60
988.60
988.27
317,185
Apr 10, 2026
988.10
995.10
987.25
990.60
990.27
362,979
Apr 9, 2026
995.90
995.90
984.30
988.80
988.47
423,766
Apr 8, 2026
989.40
1,009.60
983.80
988.20
987.87
835,433
Apr 7, 2026
975.30
978.70
965.70
967.80
967.48
542,565
Apr 2, 2026
961.40
973.20
955.00
969.50
969.18
332,400
Apr 1, 2026
962.90
966.90
955.30
963.60
963.28
657,523
Mar 31, 2026
945.10
956.00
945.10
951.50
951.18
1,012,019
Mar 30, 2026
935.00
946.60
930.80
946.60
946.29
551,131
Mar 27, 2026
940.70
942.60
926.20
932.30
931.99
390,549
Mar 26, 2026
939.20
942.20
934.00
937.70
937.39
259,611
Mar 25, 2026
935.00
945.00
931.90
944.00
943.69
712,111
Mar 24, 2026
927.30
932.20
917.30
929.50
929.19
271,990
Mar 23, 2026
918.90
1,049.80
900.10
924.20
923.89
584,184
Mar 20, 2026
953.50
956.00
929.10
930.10
929.79
376,046
Mar 19, 2026
4.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
964.70
965.00
944.00
946.90
946.59
524,296
Mar 18, 2026
984.00
989.90
972.50
975.80
975.44
285,393
Mar 17, 2026
979.50
988.80
975.20
985.00
984.63
419,265
Mar 16, 2026
976.20
983.40
970.28
977.10
976.74
356,664
Mar 13, 2026
965.90
982.00
961.90
971.50
971.14
358,796
Mar 12, 2026
968.80
972.40
965.10
970.40
970.04
277,015
Mar 11, 2026
973.30
975.90
967.20
971.00
970.64
390,010
Mar 10, 2026
984.00
989.00
978.00
979.90
979.53
657,637
Mar 9, 2026
961.30
966.50
952.00
964.90
964.54
447,911
Mar 6, 2026
985.60
992.40
968.30
975.20
974.84
437,865
Mar 5, 2026
997.10
1,003.80
984.40
985.90
985.53
473,502
Mar 4, 2026
986.70
999.90
982.00
995.40
995.03
573,351
Mar 3, 2026
1,012.20
1,013.80
981.80
987.40
987.03
994,438
Mar 2, 2026
1,025.20
1,021.20
1,015.60
1,018.80
1,018.42
491,082
Feb 27, 2026
1,029.20
1,033.80
1,027.80
1,030.20
1,029.82
499,460
Feb 26, 2026
1,028.00
1,028.80
1,021.60
1,028.00
1,027.62
465,881
Feb 25, 2026
1,020.80
1,028.60
1,015.20
1,028.00
1,027.62
622,283
Feb 24, 2026
1,019.00
1,021.41
1,012.20
1,014.60
1,014.22
551,152
Feb 23, 2026
1,020.00
1,024.40
1,015.60
1,017.60
1,017.22
490,626
Feb 20, 2026
1,013.40
1,022.80
1,012.00
1,018.40
1,018.02
273,923
Feb 19, 2026
1,016.40
1,018.88
1,008.67
1,011.80
1,011.42
342,460
Feb 18, 2026
1,011.60
1,020.60
1,010.00
1,017.00
1,016.62
492,226
Feb 17, 2026
1,007.60
1,010.80
1,003.00
1,008.60
1,008.22
577,734
Feb 16, 2026
1,002.20
1,005.60
1,000.00
1,002.40
1,002.03
671,695
Feb 13, 2026
1,003.20
1,006.00
994.47
1,000.60
1,000.23
1,069,582
Feb 12, 2026
1,008.20
1,008.20
999.30
1,001.60
1,001.23
287,210
Feb 11, 2026
990.70
1,003.20
984.60
1,000.60
1,000.23
731,997
Feb 10, 2026
989.80
992.90
984.10
988.10
987.73
274,367
Feb 9, 2026
994.00
996.00
977.30
988.80
988.43
266,862
Feb 6, 2026
985.00
995.40
983.20
992.20
991.83
290,838
Feb 5, 2026
1,002.20
1,002.20
982.20
986.60
986.23
466,410
Feb 4, 2026
989.70
1,009.80
988.50
1,000.80
1,000.43
523,452
Feb 3, 2026
979.20
987.10
978.50
987.10
986.73
201,172
Feb 2, 2026
964.90
980.50
963.20
980.50
980.13
248,729
Jan 30, 2026
967.60
972.50
965.00
971.30
970.94
218,665
Jan 29, 2026
969.60
977.40
966.60
968.00
967.64
292,820
Jan 28, 2026
963.20
967.10
960.00
964.90
964.54
182,971
Jan 27, 2026
955.40
962.50
953.00
962.10
961.74
162,443
Jan 26, 2026
951.20
957.80
949.60
953.40
953.04
194,628
Jan 23, 2026
949.50
952.30
946.50
948.00
947.65
251,016
Jan 22, 2026
954.50
958.90
944.50
949.70
949.35
391,779
Jan 21, 2026
946.20
950.60
943.50
947.20
946.85
117,323
Jan 20, 2026
951.30
951.40
941.70
945.70
945.35
348,907
Jan 19, 2026
947.60
954.00
944.40
954.00
953.64
202,893
Jan 16, 2026
949.30
953.40
946.80
952.20
951.84
149,116
Jan 15, 2026
939.70
952.90
937.30
950.90
950.55
154,663
Jan 14, 2026
935.80
938.80
931.27
938.80
938.45
185,476
Jan 13, 2026
938.00
939.00
930.40
934.10
933.75
99,703
Jan 12, 2026
936.10
937.40
932.40
936.70
936.35
200,002
Jan 9, 2026
935.20
940.00
931.50
937.60
937.25
332,905
Jan 8, 2026
934.50
936.60
931.42
936.00
935.65
127,302
Jan 7, 2026
939.10
940.70
932.90
934.30
933.95
1,617,166
Jan 6, 2026
937.80
945.60
935.70
940.50
940.15
338,585
Jan 5, 2026
938.00
939.40
924.90
934.80
934.45
761,523
Jan 2, 2026
930.00
934.00
925.10
930.10
929.75
213,020
Dec 31, 2025
929.10
929.97
926.10
928.30
927.95
159,839
Dec 30, 2025
924.00
929.90
918.80
929.10
928.75
306,494
Dec 29, 2025
919.00
922.90
915.80
920.40
920.06
333,183
Dec 24, 2025
919.70
921.60
915.90
918.40
918.06
58,100
Dec 23, 2025
915.80
920.70
914.50
919.70
919.36
186,506
Dec 22, 2025
915.70
916.00
910.40
915.50
915.16
242,011
Dec 19, 2025
913.00
915.80
910.00
915.70
915.36
385,394
Dec 18, 2025
911.30
916.00
907.50
914.00
913.66
216,779
Dec 17, 2025
904.80
915.40
902.20
909.30
908.96
394,446
Dec 16, 2025
900.40
903.80
897.00
899.50
899.16
104,694
Dec 15, 2025
897.20
902.40
894.90
900.40
900.06
460,091
Dec 12, 2025
899.60
903.30
891.70
892.40
892.07
166,769
Dec 11, 2025
9.059999
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
894.70
897.90
890.10
897.80
897.46
532,755
Dec 10, 2025
903.80
906.80
902.00
902.70
902.27
146,516
Dec 9, 2025
908.30
908.60
901.80
906.10
905.67
153,869
Dec 8, 2025
907.30
910.60
904.80
906.00
905.57
154,018
Dec 5, 2025
915.50
917.40
910.00
910.00
909.57
211,452
Dec 4, 2025
917.60
917.60
910.50
916.00
915.57
165,622
Dec 3, 2025
916.20
916.90
909.70
912.90
912.47
333,497
Dec 2, 2025
915.70
919.10
913.90
917.30
916.87
105,717
Dec 1, 2025
913.40
915.40
908.80
913.20
912.77
189,491
Nov 28, 2025
915.00
916.00
911.60
914.60
914.17
106,972
Nov 27, 2025
909.50
913.00
907.50
913.00
912.57
93,820
Nov 26, 2025
896.50
909.60
889.80
908.40
907.97
331,419
Nov 25, 2025
889.30
896.00
884.60
895.80
895.38
236,179
Nov 24, 2025
887.60
891.00
883.80
885.30
884.88
278,659
Nov 21, 2025
875.40
885.20
873.20
884.60
884.18
115,708
Nov 20, 2025
882.60
888.20
881.90
881.90
881.48
187,803
Nov 19, 2025
888.70
888.70
882.00
882.00
881.58
139,571
Nov 18, 2025
885.30
888.50
882.90
885.90
885.48
312,536
Nov 17, 2025
895.20
900.10
893.90
894.40
893.98
144,342
Nov 14, 2025
900.00
901.80
888.70
896.40
895.98
581,972
Nov 13, 2025
912.50
913.70
909.00
910.50
910.07
1,330,383
Nov 12, 2025
913.90
914.90
910.30
912.40
911.97
162,871
Nov 11, 2025
904.60
912.60
904.60
911.60
911.17
240,774
Nov 10, 2025
895.80
901.60
893.20
900.40
899.97
87,149
Nov 7, 2025
894.80
896.30
888.00
892.20
891.78
79,215
Nov 6, 2025
893.00
898.00
892.50
893.90
893.48
133,648
Nov 5, 2025
883.30
893.00
881.46
891.70
891.28
228,413
Nov 4, 2025
878.90
886.00
873.00
886.00
885.58
101,498
Nov 3, 2025
884.00
887.20
881.11
883.50
883.08
119,665
Oct 31, 2025
887.10
889.70
883.40
885.50
885.08
250,682
Oct 30, 2025
889.90
890.50
884.50
889.70
889.28
408,705
