Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Uk (CSUK) Share Price

Price 17,794.00p on 16-12-2025 at 19:40:05
Change -156.00p -0.87%
Buy 17,838.00p
Sell 17,806.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 9.00 at 17,794.00p
Day's Volume: 986
Last Close: 17,822.00p
Open: 17,920.00p
ISIN: IE00B539F030
Day's Range 17,794.00p - 17,920.00p
52wk Range: 13,854.00p - 18,246.00p
Market Capitalisation: £N/A
VWAP: 17,935.84381p
Shares in Issue: N/A

Ishr Msci Uk (CSUK) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 9 17,794.00p Automatic Execution
 15:24:34 - 16-Dec-25
Sell* 1 17,784.00p Negotiated Trade
 15:18:41 - 16-Dec-25
Buy* 16 17,856.00p Automatic Execution
 13:54:11 - 16-Dec-25
Sell* 3 17,840.00p Automatic Execution
 13:54:11 - 16-Dec-25
Sell* 9 17,842.00p Automatic Execution
 13:54:11 - 16-Dec-25
Buy* 5 17,898.00p SI Trade
 11:40:16 - 16-Dec-25
Buy* 13 17,920.00p Automatic Execution
 10:23:31 - 16-Dec-25
Buy* 49 17,920.00p Automatic Execution
 10:23:31 - 16-Dec-25
Buy* 49 17,920.00p Automatic Execution
 10:22:35 - 16-Dec-25
Buy* 111 17,922.00p Suspected BUY Trade
 10:20:36 - 16-Dec-25
See more Ishr Msci Uk trades

Ishr Msci Uk (CSUK) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 17,920.00 17,920.00 17,794.00 17,822.00 986
15th Dec 2025 (Mon) 17,938.00 17,978.00 17,938.00 17,978.00 717
12th Dec 2025 (Fri) 17,962.00 17,962.00 17,790.00 17,794.00 846
11th Dec 2025 (Thu) 17,722.00 17,818.00 17,710.00 17,861.00 1,297
10th Dec 2025 (Wed) 17,766.00 17,852.00 17,766.00 17,808.00 350
9th Dec 2025 (Tue) 17,780.00 17,826.00 17,766.00 17,766.00 494
8th Dec 2025 (Mon) 17,834.00 17,834.00 17,766.00 17,780.00 2,880
5th Dec 2025 (Fri) 17,944.00 17,944.00 17,838.00 17,838.00 352
4th Dec 2025 (Thu) 17,916.00 17,916.00 17,904.00 17,904.00 1,423
3rd Dec 2025 (Wed) 17,882.00 17,924.00 17,856.00 17,868.00 3,346
2nd Dec 2025 (Tue) 17,912.00 17,970.00 17,866.00 17,887.00 1,745
1st Dec 2025 (Mon) 17,926.00 17,926.00 17,882.00 17,886.00 1,112
28th Nov 2025 (Fri) 17,880.00 17,948.00 17,874.00 17,938.00 1,106
27th Nov 2025 (Thu) 17,864.00 17,864.00 17,838.00 17,856.00 152
26th Nov 2025 (Wed) 17,792.00 17,878.00 17,722.00 17,878.00 644
25th Nov 2025 (Tue) 17,668.00 17,712.00 17,668.00 17,712.00 336
24th Nov 2025 (Mon) 17,712.00 17,712.00 17,588.00 17,588.00 1,036
21st Nov 2025 (Fri) 17,412.00 17,568.00 17,386.00 17,594.00 121
20th Nov 2025 (Thu) 17,664.00 17,664.00 17,586.00 17,586.00 641
19th Nov 2025 (Wed) 17,646.00 17,646.00 17,540.00 17,540.00 2,468
18th Nov 2025 (Tue) 17,680.00 17,696.00 17,574.00 17,628.00 1,839
17th Nov 2025 (Mon) 17,856.00 17,862.00 17,842.00 17,855.00 4,384
See more Ishr Msci Uk price history

Ishr Msci Uk (CSUK) Regulatory News

Date Source Headline
15th Dec 2025 7:10 am RNS Net Asset Value(s)
12th Dec 2025 7:10 am RNS Net Asset Value(s)
11th Dec 2025 7:10 am RNS Net Asset Value(s)
10th Dec 2025 7:10 am RNS Net Asset Value(s)
9th Dec 2025 7:10 am RNS Net Asset Value(s)
8th Dec 2025 7:10 am RNS Net Asset Value(s)
5th Dec 2025 7:10 am RNS Net Asset Value(s)
4th Dec 2025 7:10 am RNS Net Asset Value(s)
3rd Dec 2025 7:10 am RNS Net Asset Value(s)
2nd Dec 2025 7:10 am RNS Net Asset Value(s)
See more Ishr Msci Uk regulatory news
FTSE 100 Latest
Value9,684.79
Change-66.52

Login to your account

Forgot Password?

Not Registered