LSE - Delayed Quote
GBp
iShares UK Property UCITS ETF GBP (Dist) (IUKP.L)
441.90
+1.40
(+0.32%)
At close: October 30 at 4:35:22 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
440.00
442.75
440.00
441.90
441.90
187,402
Oct 29, 2026
439.05
444.10
437.95
440.50
440.50
430,433
Oct 28, 2026
440.00
441.80
435.66
437.45
437.45
737,203
Oct 27, 2026
436.10
442.15
432.05
439.20
439.20
351,156
Oct 26, 2026
436.40
438.65
434.87
436.10
436.10
129,993
Oct 23, 2026
432.85
435.90
432.10
435.00
435.00
134,079
Oct 22, 2026
432.40
434.80
429.70
433.50
433.50
482,765
Oct 21, 2026
432.10
436.25
429.15
433.90
433.90
450,950
Oct 20, 2026
427.00
432.15
424.89
430.80
430.80
144,752
Oct 19, 2026
430.30
433.25
427.43
428.60
428.60
416,725
Oct 16, 2026
433.05
434.25
430.05
432.45
432.45
293,876
Oct 15, 2026
430.35
436.05
430.05
432.85
432.85
476,960
Oct 14, 2026
427.00
433.65
425.65
429.95
429.95
431,737
Oct 13, 2026
424.75
427.05
422.81
424.40
424.40
514,893
Oct 12, 2026
417.80
420.80
416.95
420.50
420.50
59,060
Oct 9, 2026
415.85
420.05
414.55
416.00
416.00
326,991
Oct 8, 2026
418.25
419.30
410.73
412.60
412.60
392,029
Oct 7, 2026
421.15
422.95
418.50
418.50
418.50
617,118
Oct 6, 2026
426.85
426.85
419.53
421.80
421.80
200,179
Oct 5, 2026
421.40
422.20
417.90
418.50
418.50
570,544
Oct 2, 2026
419.00
421.60
416.50
419.35
419.35
800,398
Oct 1, 2026
427.25
427.30
415.60
415.85
415.85
479,569
Sep 30, 2026
429.20
434.85
428.65
428.75
428.75
960,192
Sep 29, 2026
429.05
431.50
427.10
428.25
428.25
390,367
Sep 28, 2026
429.95
434.30
428.10
428.10
428.10
164,384
Sep 25, 2026
431.15
434.95
427.85
427.95
427.95
56,026
Sep 24, 2026
429.35
432.20
427.85
428.90
428.90
212,935
Sep 23, 2026
439.10
439.10
429.70
429.70
429.70
186,856
Sep 22, 2026
436.90
436.90
430.70
434.60
434.60
54,003
Sep 21, 2026
430.65
435.70
429.40
434.80
434.80
171,119
Sep 18, 2026
432.95
435.00
428.95
428.95
428.95
118,863
Sep 17, 2026
433.85
436.05
430.90
434.40
434.40
113,147
Sep 16, 2026
427.65
433.55
425.65
432.75
432.75
127,030
Sep 15, 2026
424.25
428.80
421.65
427.15
427.15
372,412
Sep 14, 2026
427.95
429.70
423.80
424.90
424.90
700,162
Sep 11, 2026
429.20
432.30
427.95
428.80
428.80
585,540
Sep 10, 2026
433.85
436.15
429.30
429.30
429.30
196,447
Sep 9, 2026
439.45
440.90
432.40
433.40
433.40
232,586
Sep 8, 2026
442.40
444.35
438.85
441.15
441.15
451,814
Sep 7, 2026
443.60
444.60
440.10
442.30
442.30
253,844
Sep 4, 2026
443.45
446.15
442.70
444.65
444.65
87,288
Sep 3, 2026
442.10
444.00
438.30
442.85
442.85
146,738
Sep 2, 2026
445.80
446.85
440.43
441.00
441.00
493,771
Sep 1, 2026
456.75
456.75
443.65
446.05
446.05
401,098
Aug 28, 2026
454.05
458.40
453.80
454.05
454.05
166,615
Aug 27, 2026
460.75
461.10
453.95
454.90
454.90
164,081
Aug 26, 2026
461.05
462.90
459.20
459.75
459.75
51,208
Aug 25, 2026
458.05
461.20
457.55
460.50
460.50
236,874
Aug 24, 2026
452.95
459.45
452.95
457.35
457.35
152,611
Aug 21, 2026
452.40
457.60
451.90
456.40
456.40
114,203
Aug 20, 2026
4.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
454.85
454.95
450.85
453.00
453.00
69,225
Aug 19, 2026
456.00
458.45
453.10
457.30
457.25
103,987
Aug 18, 2026
464.00
464.00
457.10
457.10
457.05
142,259
Aug 17, 2026
467.05
468.45
459.85
460.10
460.05
224,183
Aug 14, 2026
468.80
470.85
464.90
466.55
466.50
3,106,965
Aug 13, 2026
466.15
470.20
464.34
467.15
467.10
110,790
Aug 12, 2026
463.05
466.70
461.80
464.75
464.70
177,963
Aug 11, 2026
466.50
466.50
460.30
462.90
462.85
318,943
Aug 10, 2026
467.50
468.95
463.10
463.10
463.05
54,549
Aug 7, 2026
467.75
469.54
463.60
467.40
467.35
494,620
Aug 6, 2026
471.45
472.90
466.40
467.45
467.40
446,057
Aug 5, 2026
472.85
474.65
469.80
471.85
471.80
248,563
Aug 4, 2026
473.55
473.55
467.75
472.85
472.80
311,683
Aug 3, 2026
469.90
472.70
467.22
468.00
467.95
267,832
Jul 31, 2026
470.25
473.45
466.55
466.55
466.50
274,470
Jul 30, 2026
465.55
471.75
464.60
469.45
469.40
312,636
Jul 29, 2026
471.90
473.60
466.60
468.25
468.20
293,771
Jul 28, 2026
471.45
472.80
468.00
472.45
472.40
174,702
Jul 27, 2026
469.20
473.00
468.85
469.55
469.50
917,496
Jul 24, 2026
461.00
467.80
459.45
467.25
467.20
164,865
Jul 23, 2026
461.80
469.10
460.25
460.25
460.20
243,764
Jul 22, 2026
447.20
459.85
443.45
454.85
454.80
270,044
Jul 21, 2026
455.65
455.65
448.80
451.55
451.50
158,021
Jul 20, 2026
455.65
458.35
450.05
454.30
454.25
220,754
Jul 17, 2026
450.00
456.63
449.30
454.40
454.35
201,176
Jul 16, 2026
442.15
450.00
441.50
450.00
449.95
201,885
Jul 15, 2026
444.60
448.95
441.75
445.65
445.60
174,464
Jul 14, 2026
442.35
445.40
437.42
444.75
444.70
474,140
Jul 13, 2026
443.80
448.00
442.05
444.75
444.70
316,865
Jul 10, 2026
446.15
448.85
443.35
444.65
444.60
346,899
Jul 9, 2026
440.65
444.90
437.60
443.75
443.70
242,896
Jul 8, 2026
444.60
446.70
435.95
438.00
437.95
1,478,395
Jul 7, 2026
442.65
448.20
440.05
446.95
446.90
535,258
Jul 6, 2026
442.00
447.55
440.00
441.35
441.30
98,562
Jul 3, 2026
446.40
449.05
443.35
444.95
444.90
69,751
Jul 2, 2026
442.70
447.35
440.15
445.85
445.80
151,581
Jul 1, 2026
442.00
444.75
437.11
442.85
442.80
189,935
Jun 30, 2026
442.75
445.25
440.00
441.05
441.00
795,226
Jun 29, 2026
445.10
446.68
440.60
441.45
441.40
210,747
Jun 26, 2026
444.55
447.60
441.20
445.95
445.90
719,991
Jun 25, 2026
442.10
448.84
440.50
443.20
443.15
1,264,092
Jun 24, 2026
437.55
443.58
435.35
440.85
440.80
490,398
Jun 23, 2026
410.55
414.54
410.45
413.40
413.36
404,805
Jun 22, 2026
413.75
417.15
408.91
415.35
415.31
587,929
Jun 19, 2026
417.65
417.80
412.30
413.80
413.76
1,534,775
Jun 18, 2026
416.60
418.95
412.25
417.30
417.25
110,564
Jun 17, 2026
422.25
423.15
417.51
419.00
418.95
221,995
Jun 16, 2026
420.75
423.80
418.72
421.30
421.25
140,765
Jun 15, 2026
427.15
432.10
420.15
420.15
420.10
173,842
Jun 12, 2026
414.75
421.45
414.75
420.70
420.65
529,676
Jun 11, 2026
412.05
415.65
408.55
410.50
410.46
226,300
Jun 10, 2026
405.20
415.30
405.05
413.70
413.66
351,924
Jun 9, 2026
401.45
408.93
399.25
404.30
404.26
203,568
Jun 8, 2026
400.70
404.10
398.45
400.25
400.21
128,058
Jun 5, 2026
411.35
411.35
402.70
402.70
402.66
291,915
Jun 4, 2026
404.60
407.95
401.70
406.85
406.81
154,962
Jun 3, 2026
409.10
410.45
402.61
403.00
402.96
110,283
Jun 2, 2026
410.90
414.45
407.55
408.50
408.46
265,727
Jun 1, 2026
412.60
413.45
405.05
407.60
407.56
161,489
May 29, 2026
415.85
417.35
412.00
412.00
411.96
254,293
May 28, 2026
410.25
415.28
409.61
412.60
412.56
303,318
May 27, 2026
412.05
416.25
409.25
411.60
411.56
121,724
May 26, 2026
412.20
413.90
408.40
408.75
408.71
206,828
May 22, 2026
405.85
410.45
404.50
405.65
405.61
154,973
May 21, 2026
5.52
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
398.55
406.65
398.55
402.55
402.51
516,633
May 20, 2026
397.25
411.00
395.80
408.15
408.05
524,271
May 19, 2026
398.90
404.50
397.45
399.50
399.40
309,068
May 18, 2026
393.60
401.20
390.85
398.60
398.50
114,598
May 15, 2026
400.20
401.50
390.50
394.85
394.75
568,590
May 14, 2026
403.15
406.50
401.15
403.95
403.85
816,638
May 13, 2026
401.20
401.65
394.20
401.55
401.45
752,934
May 12, 2026
405.45
405.90
397.60
397.65
397.55
1,054,692
May 11, 2026
413.65
414.60
406.80
408.35
408.25
518,088
May 8, 2026
406.80
415.45
405.75
412.55
412.45
451,614
May 7, 2026
415.80
417.10
410.10
410.10
410.00
154,892
May 6, 2026
404.70
418.80
401.60
414.20
414.10
353,224
May 5, 2026
407.80
407.80
397.00
400.40
400.30
463,034
May 1, 2026
408.85
409.90
403.55
408.20
408.10
413,962
Apr 30, 2026
398.75
407.65
397.80
406.60
406.50
345,249
Apr 29, 2026
408.50
410.23
399.40
399.60
399.50
722,611
Apr 28, 2026
410.10
411.95
405.10
409.30
409.20
168,255
Apr 27, 2026
410.60
415.90
410.60
412.70
412.60
95,414
Apr 24, 2026
414.30
418.70
410.15
413.30
413.20
377,984
Apr 23, 2026
415.80
418.85
413.35
415.55
415.45
147,393
Apr 22, 2026
416.85
422.05
416.65
416.65
416.55
289,865
Apr 21, 2026
420.55
423.55
417.50
418.05
417.95
422,425
Apr 20, 2026
424.80
426.15
417.00
418.25
418.15
359,701
Apr 17, 2026
417.75
430.32
415.21
427.75
427.65
233,535
Apr 16, 2026
415.90
424.05
412.65
416.80
416.70
421,478
Apr 15, 2026
412.85
413.50
410.30
413.30
413.20
132,070
Apr 14, 2026
405.60
411.20
403.80
410.95
410.85
376,596
Apr 13, 2026
404.50
404.60
400.35
403.25
403.15
526,886
Apr 10, 2026
407.35
408.50
404.55
405.95
405.85
263,260
Apr 9, 2026
408.95
409.80
401.35
406.10
406.00
178,906
Apr 8, 2026
408.85
415.20
407.11
408.30
408.20
684,003
Apr 7, 2026
394.00
396.40
387.75
389.45
389.36
794,490
Apr 2, 2026
387.60
394.55
383.10
392.45
392.35
530,135
Apr 1, 2026
392.50
393.90
386.55
391.65
391.55
447,610
Mar 31, 2026
381.45
387.25
381.05
382.60
382.51
2,890,517
Mar 30, 2026
379.10
382.15
374.20
382.15
382.06
746,705
Mar 27, 2026
385.85
387.60
374.72
376.45
376.36
801,112
Mar 26, 2026
386.00
387.05
380.05
383.90
383.81
192,835
Mar 25, 2026
388.05
391.75
385.15
386.10
386.01
840,246
Mar 24, 2026
389.00
389.70
382.49
383.25
383.16
1,950,156
Mar 23, 2026
383.35
401.50
372.60
385.25
385.16
1,973,937
Mar 20, 2026
403.90
404.80
389.07
389.25
389.16
1,300,912
Mar 19, 2026
411.05
412.50
398.35
398.35
398.25
1,323,112
Mar 18, 2026
418.85
421.65
411.75
413.95
413.85
1,105,054
Mar 17, 2026
411.50
419.75
408.85
416.25
416.15
774,032
Mar 16, 2026
409.55
415.74
406.10
411.30
411.20
544,123
Mar 13, 2026
408.95
413.35
405.34
406.15
406.05
1,021,579
Mar 12, 2026
411.00
412.90
407.85
409.95
409.85
1,581,911
Mar 11, 2026
418.45
418.45
412.00
413.50
413.40
1,249,456
Mar 10, 2026
416.20
422.05
413.80
419.15
419.05
978,549
Mar 9, 2026
424.65
424.65
403.00
408.95
408.85
2,187,411
Mar 6, 2026
431.45
434.95
423.05
424.70
424.60
1,483,707
Mar 5, 2026
437.20
440.85
430.80
430.80
430.70
1,328,799
Mar 4, 2026
427.20
438.95
426.95
437.35
437.24
816,448
Mar 3, 2026
444.05
445.10
430.55
432.10
431.99
1,338,890
Mar 2, 2026
452.05
452.30
445.00
447.80
447.69
1,305,936
Feb 27, 2026
452.15
457.90
451.05
454.60
454.49
1,050,865
Feb 26, 2026
451.85
455.55
450.65
453.60
453.49
791,122
Feb 25, 2026
449.35
453.91
446.80
451.85
451.74
1,086,343
Feb 24, 2026
451.30
455.70
447.40
447.40
447.29
882,996
Feb 23, 2026
454.90
457.65
452.30
454.40
454.29
879,068
Feb 20, 2026
450.80
456.54
449.15
454.95
454.84
376,388
Feb 19, 2026
4.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
449.90
453.10
447.85
450.80
450.69
584,407
Feb 18, 2026
457.75
460.15
455.30
455.35
455.19
419,176
Feb 17, 2026
450.45
457.74
450.45
457.30
457.14
604,957
Feb 16, 2026
454.15
456.80
448.35
450.10
449.94
170,124
Feb 13, 2026
450.25
454.35
444.75
453.25
453.09
198,418
Feb 12, 2026
453.00
455.00
442.50
451.35
451.19
272,717
Feb 11, 2026
447.30
454.50
443.00
452.85
452.69
318,998
Feb 10, 2026
442.75
446.90
440.00
446.05
445.90
335,803
Feb 9, 2026
444.65
446.95
436.76
442.20
442.05
2,014,597
Feb 6, 2026
443.75
446.70
442.45
443.45
443.30
455,822
Feb 5, 2026
453.25
455.55
440.15
445.00
444.85
1,814,294
Feb 4, 2026
445.85
455.30
445.80
453.25
453.09
439,769
Feb 3, 2026
443.55
450.00
443.55
446.45
446.30
358,134
Feb 2, 2026
445.65
449.55
440.10
446.35
446.20
473,430
Jan 30, 2026
447.00
448.85
445.03
445.70
445.55
451,003
Jan 29, 2026
447.15
450.00
444.70
447.25
447.10
535,921
Jan 28, 2026
442.50
449.25
440.80
447.65
447.50
649,662
Jan 27, 2026
443.45
445.05
440.15
443.20
443.05
547,439
Jan 26, 2026
442.55
445.00
438.95
442.70
442.55
790,065
Jan 23, 2026
437.85
442.05
436.65
438.95
438.80
325,482
Jan 22, 2026
438.20
445.20
435.40
441.05
440.90
2,588,492
Jan 21, 2026
434.80
439.70
434.80
436.70
436.55
328,776
Jan 20, 2026
442.95
443.75
435.75
437.35
437.20
432,355
Jan 19, 2026
444.70
444.70
439.95
443.45
443.30
321,061
Jan 16, 2026
446.00
447.55
442.45
446.30
446.15
867,964
Jan 15, 2026
435.15
446.17
430.60
444.45
444.30
1,062,504
Jan 14, 2026
432.00
434.95
426.80
432.65
432.50
701,455
Jan 13, 2026
433.40
435.45
430.45
430.80
430.65
528,195
Jan 12, 2026
435.80
436.40
430.77
431.60
431.45
391,580
Jan 9, 2026
437.95
438.90
434.60
436.45
436.30
1,448,568
Jan 8, 2026
435.65
440.75
432.30
438.40
438.25
395,118
Jan 7, 2026
426.25
436.45
423.20
436.20
436.05
285,212
Jan 6, 2026
421.35
426.45
420.60
423.35
423.20
672,890
Jan 5, 2026
422.90
423.85
415.45
423.25
423.10
201,838
Jan 2, 2026
425.00
425.00
418.00
418.95
418.81
163,867
Dec 31, 2025
424.70
424.90
421.10
422.80
422.65
68,473
Dec 30, 2025
421.75
423.30
419.40
422.60
422.45
108,467
Dec 29, 2025
414.80
423.60
414.05
420.55
420.40
396,140
Dec 24, 2025
413.20
416.49
412.15
415.10
414.96
68,523
Dec 23, 2025
414.35
416.65
413.45
414.05
413.91
283,620
Dec 22, 2025
410.80
413.20
409.95
412.35
412.21
200,681
Dec 19, 2025
410.80
412.90
410.00
412.75
412.61
203,541
Dec 18, 2025
410.30
413.60
409.75
412.75
412.61
482,173
Dec 17, 2025
407.55
411.80
405.55
409.85
409.71
646,469
Dec 16, 2025
403.90
406.30
401.95
405.70
405.56
140,614
Dec 15, 2025
403.60
406.10
402.24
403.40
403.26
166,188
Dec 12, 2025
403.25
404.70
402.20
402.40
402.26
305,975
Dec 11, 2025
401.95
403.55
400.65
402.40
402.26
371,929
Dec 10, 2025
405.35
406.45
402.00
402.15
402.01
436,891
Dec 9, 2025
407.80
409.41
406.00
406.15
406.01
451,845
Dec 8, 2025
415.15
415.75
407.40
407.40
407.26
551,130
Dec 5, 2025
416.35
419.00
415.10
415.40
415.26
594,311
Dec 4, 2025
417.60
421.10
416.85
418.00
417.86
195,422
Dec 3, 2025
419.40
420.60
415.61
417.75
417.61
601,935
Dec 2, 2025
415.25
420.55
415.05
418.35
418.21
314,291
Dec 1, 2025
419.20
419.20
413.50
415.25
415.11
460,172
Nov 28, 2025
419.40
420.90
417.75
419.70
419.56
240,096
Nov 27, 2025
413.55
421.25
413.45
419.55
419.41
689,980
Nov 26, 2025
406.75
415.35
403.06
414.65
414.51
844,986
Nov 25, 2025
404.00
407.15
401.20
406.85
406.71
177,586
Nov 24, 2025
405.00
406.80
401.55
401.85
401.71
141,575
Nov 21, 2025
402.50
404.95
399.65
404.17
404.04
466,272
Nov 20, 2025
409.20
411.10
402.90
402.90
402.76
1,010,734
Nov 19, 2025
410.80
411.25
404.60
406.80
406.66
327,793
Nov 18, 2025
408.30
411.20
407.36
409.70
409.56
341,731
Nov 17, 2025
416.65
416.70
411.30
411.85
411.71
347,142
Nov 14, 2025
420.00
423.40
411.05
414.00
413.86
1,453,919
Nov 13, 2025
3.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
425.00
427.35
423.20
424.35
424.20
356,637
Nov 12, 2025
431.45
432.55
428.70
428.70
428.51
362,018
Nov 11, 2025
430.00
432.60
428.90
431.85
431.66
214,164
Nov 10, 2025
427.75
429.88
426.30
428.15
427.96
612,661
Nov 7, 2025
427.15
428.10
423.90
427.25
427.07
316,614
Nov 6, 2025
424.55
429.64
421.95
425.67
425.49
769,672
Nov 5, 2025
422.10
426.05
419.60
423.70
423.52
690,859
Nov 4, 2025
414.45
423.15
411.55
420.85
420.67
1,171,767
Nov 3, 2025
416.10
417.85
413.75
415.65
415.47
927,846
Oct 31, 2025
420.25
422.05
416.20
416.55
416.37
391,618
Oct 30, 2025
423.00
425.30
418.60
419.90
419.72
636,337
