iShares Core S&P 500 UCITS ETF (LON:CSP1)
London · Delayed Price · Currency is GBP · Price in GBX 52,809
-368 (-0.69%)
Last updated: Apr 2, 2026, 2:33 PM GMT
LON:CSP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 52,757.00 | 52,980.00 | 52,714.00 | 52,825.00 | - | -0.66% | 4,983 |
| Apr 1, 2026 | 53,184.00 | 53,275.00 | 52,890.00 | 53,177.00 | 53,177.00 | 1.48% | 34,507 |
| Mar 31, 2026 | 51,978.00 | 52,400.00 | 51,940.00 | 52,400.00 | 52,400.00 | 0.51% | 15,865 |
| Mar 30, 2026 | 51,712.00 | 52,132.00 | 51,691.00 | 52,132.00 | 52,132.00 | 0.56% | 10,269 |
| Mar 27, 2026 | 52,460.00 | 52,573.00 | 51,726.00 | 51,844.00 | 51,844.00 | -1.22% | 53,077 |
| Mar 26, 2026 | 52,878.00 | 52,942.00 | 52,483.00 | 52,483.00 | 52,483.00 | -1.00% | 8,786 |
| Mar 25, 2026 | 52,994.00 | 53,275.00 | 52,800.00 | 53,014.00 | 53,014.00 | 0.47% | 6,877 |
| Mar 24, 2026 | 52,723.00 | 52,917.00 | 52,414.00 | 52,766.00 | 52,766.00 | 0.02% | 9,824 |
| Mar 23, 2026 | 52,144.00 | 53,866.00 | 52,045.00 | 52,758.00 | 52,758.00 | -0.14% | 18,552 |
| Mar 20, 2026 | 52,935.00 | 52,990.00 | 52,636.00 | 52,833.00 | 52,833.00 | -0.16% | 7,027 |
| Mar 19, 2026 | 53,523.00 | 53,572.00 | 52,878.00 | 52,918.00 | 52,918.00 | -1.57% | 7,616 |
| Mar 18, 2026 | 54,276.00 | 54,345.00 | 53,753.00 | 53,760.00 | 53,760.00 | -0.62% | 11,415 |
| Mar 17, 2026 | 53,881.00 | 54,270.00 | 53,814.00 | 54,096.00 | 54,096.00 | 0.16% | 6,426 |
| Mar 16, 2026 | 54,024.00 | 54,245.00 | 53,905.00 | 54,009.00 | 54,009.00 | 0.06% | 13,327 |
| Mar 13, 2026 | 53,791.00 | 54,415.85 | 53,706.00 | 53,979.00 | 53,979.00 | 0.14% | 9,782 |
| Mar 12, 2026 | 54,057.00 | 54,155.00 | 53,750.00 | 53,905.00 | 53,905.00 | -0.51% | 11,269 |
| Mar 11, 2026 | 54,281.00 | 54,519.00 | 54,050.00 | 54,179.00 | 54,179.00 | -0.46% | 7,974 |
| Mar 10, 2026 | 54,269.00 | 54,499.00 | 53,945.00 | 54,427.00 | 54,427.00 | 1.10% | 12,023 |
| Mar 9, 2026 | 53,391.00 | 53,894.00 | 53,322.00 | 53,836.00 | 53,836.00 | -0.52% | 15,365 |
| Mar 6, 2026 | 54,916.00 | 54,929.00 | 54,000.00 | 54,117.00 | 54,117.00 | -1.52% | 12,358 |
| Mar 5, 2026 | 55,154.00 | 55,312.00 | 54,840.00 | 54,951.00 | 54,951.00 | -0.35% | 13,368 |
| Mar 4, 2026 | 54,613.00 | 55,211.00 | 54,553.00 | 55,143.00 | 55,143.00 | 0.96% | 24,160 |
| Mar 3, 2026 | 54,755.00 | 54,812.00 | 54,228.00 | 54,620.00 | 54,620.00 | -0.61% | 23,935 |
| Mar 2, 2026 | 54,403.00 | 55,161.00 | 54,340.00 | 54,955.00 | 54,955.00 | 0.24% | 18,986 |
| Feb 27, 2026 | 54,879.00 | 54,931.00 | 54,428.00 | 54,822.00 | 54,822.00 | 0.04% | 11,063 |
| Feb 26, 2026 | 54,991.00 | 55,147.00 | 54,575.00 | 54,802.00 | 54,802.00 | -0.23% | 8,828 |
| Feb 25, 2026 | 54,670.00 | 55,040.00 | 54,642.00 | 54,931.00 | 54,931.00 | 0.84% | 11,025 |
| Feb 24, 2026 | 54,544.00 | 54,603.00 | 54,353.00 | 54,475.00 | 54,475.00 | 0.22% | 6,174 |
| Feb 23, 2026 | 54,503.00 | 54,899.00 | 54,223.00 | 54,353.00 | 54,353.00 | -0.75% | 9,792 |
| Feb 20, 2026 | 54,900.00 | 54,950.00 | 54,498.00 | 54,762.00 | 54,762.00 | - | 9,297 |
| Feb 19, 2026 | 54,722.00 | 54,857.00 | 54,465.00 | 54,764.00 | 54,764.00 | 0.21% | 9,171 |
| Feb 18, 2026 | 54,281.00 | 54,670.00 | 54,251.00 | 54,649.00 | 54,649.00 | 0.83% | 10,001 |
| Feb 17, 2026 | 53,916.00 | 54,288.00 | 53,725.00 | 54,201.00 | 54,201.00 | 0.76% | 9,652 |
| Feb 16, 2026 | 53,878.00 | 54,000.00 | 53,709.00 | 53,793.00 | 53,793.00 | -0.26% | 7,125 |
| Feb 13, 2026 | 53,788.00 | 54,049.00 | 53,532.00 | 53,935.00 | 53,935.00 | -0.09% | 111,067 |
| Feb 12, 2026 | 54,799.00 | 54,812.00 | 53,983.00 | 53,983.00 | 53,983.00 | -1.06% | 7,372 |
| Feb 11, 2026 | 54,544.00 | 54,908.00 | 54,318.00 | 54,562.00 | 54,562.00 | -0.17% | 12,628 |
| Feb 10, 2026 | 54,628.00 | 54,843.00 | 54,480.00 | 54,653.00 | 54,653.00 | -0.01% | 6,292 |
| Feb 9, 2026 | 54,650.00 | 54,750.00 | 54,250.00 | 54,659.00 | 54,659.00 | 0.60% | 9,964 |
| Feb 6, 2026 | 53,674.00 | 54,355.00 | 53,584.63 | 54,331.00 | 54,331.00 | 0.54% | 8,519 |
| Feb 5, 2026 | 54,219.00 | 54,545.00 | 53,719.00 | 54,037.00 | 54,037.00 | -0.17% | 31,441 |
| Feb 4, 2026 | 54,206.00 | 54,319.00 | 53,962.77 | 54,131.00 | 54,131.00 | -0.26% | 10,971 |
| Feb 3, 2026 | 54,770.00 | 54,904.00 | 54,240.00 | 54,274.00 | 54,274.00 | -0.93% | 9,858 |
| Feb 2, 2026 | 53,861.00 | 54,852.00 | 53,839.00 | 54,783.00 | 54,783.00 | 1.08% | 10,183 |
| Jan 30, 2026 | 53,735.00 | 54,412.00 | 53,699.00 | 54,199.00 | 54,199.00 | 0.94% | 13,766 |
| Jan 29, 2026 | 54,253.00 | 54,386.00 | 53,491.00 | 53,692.00 | 53,692.00 | -1.18% | 11,945 |
| Jan 28, 2026 | 54,414.00 | 54,519.00 | 54,270.00 | 54,332.00 | 54,332.00 | -0.04% | 8,365 |
| Jan 27, 2026 | 54,644.00 | 54,685.00 | 54,153.00 | 54,352.00 | 54,352.00 | -0.06% | 13,129 |
| Jan 26, 2026 | 54,288.00 | 54,463.00 | 54,078.00 | 54,382.00 | 54,382.00 | -0.40% | 123,395 |
| Jan 23, 2026 | 55,012.00 | 55,012.00 | 54,602.00 | 54,602.00 | 54,602.00 | -0.73% | 5,161 |