iShares Core S&P 500 UCITS ETF (LON:CSP1)
London · Delayed Price · Currency is GBP · Price in GBX 50,454
+37 (0.07%)
Aug 8, 2025, 8:44 AM BST
LON:CSP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 50,749.00 | 51,103.00 | 50,417.00 | 50,417.00 | 50,417.00 | -0.56% | 6,976 |
| Aug 6, 2025 | 50,751.00 | 50,810.00 | 50,447.00 | 50,700.00 | 50,700.00 | 0.34% | 9,903 |
| Aug 5, 2025 | 51,012.00 | 51,034.00 | 50,496.00 | 50,526.50 | 50,526.50 | -0.28% | 12,894 |
| Aug 4, 2025 | 50,255.00 | 50,707.00 | 50,247.88 | 50,669.00 | 50,669.00 | 0.99% | 21,704 |
| Aug 1, 2025 | 51,099.00 | 51,121.00 | 49,937.00 | 50,174.00 | 50,174.00 | -2.57% | 18,820 |
| Jul 31, 2025 | 51,615.00 | 51,940.00 | 51,384.00 | 51,500.00 | 51,500.00 | 0.64% | 12,928 |
| Jul 30, 2025 | 50,953.00 | 51,286.00 | 50,700.00 | 51,174.50 | 51,174.50 | 0.34% | 18,925 |
| Jul 29, 2025 | 51,199.00 | 51,332.00 | 50,971.00 | 51,000.00 | 51,000.00 | 0.25% | 10,078 |
| Jul 28, 2025 | 51,022.00 | 51,208.00 | 50,788.00 | 50,875.00 | 50,875.00 | 0.43% | 5,699 |
| Jul 25, 2025 | 50,407.00 | 50,707.00 | 50,383.00 | 50,655.00 | 50,655.00 | 0.79% | 4,619 |
| Jul 24, 2025 | 50,042.00 | 50,334.00 | 50,018.00 | 50,259.00 | 50,259.00 | 0.93% | 8,936 |
| Jul 23, 2025 | 49,889.00 | 49,971.00 | 49,700.00 | 49,797.00 | 49,797.00 | 0.13% | 7,244 |
| Jul 22, 2025 | 49,923.00 | 49,983.00 | 49,679.00 | 49,731.50 | 49,731.50 | -0.62% | 4,432 |
| Jul 21, 2025 | 50,062.00 | 50,132.00 | 49,879.00 | 50,040.00 | 50,040.00 | 0.12% | 7,962 |
| Jul 18, 2025 | 50,149.00 | 50,169.00 | 49,910.00 | 49,981.00 | 49,981.00 | -0.08% | 10,884 |
| Jul 17, 2025 | 49,971.00 | 50,041.00 | 49,800.00 | 50,021.00 | 50,021.00 | 1.55% | 15,847 |
| Jul 16, 2025 | 49,530.00 | 49,908.96 | 49,254.00 | 49,256.00 | 49,256.00 | -1.38% | 4,574 |
| Jul 15, 2025 | 49,918.00 | 50,026.00 | 49,811.00 | 49,944.00 | 49,944.00 | 0.61% | 7,037 |
| Jul 14, 2025 | 49,328.00 | 49,691.00 | 49,230.00 | 49,641.00 | 49,641.00 | 0.42% | 15,781 |
| Jul 11, 2025 | 49,370.00 | 49,533.00 | 49,102.00 | 49,432.00 | 49,432.00 | 0.08% | 5,124 |
| Jul 10, 2025 | 48,969.00 | 49,394.00 | 48,920.00 | 49,394.00 | 49,394.00 | 0.77% | 10,761 |
| Jul 9, 2025 | 48,825.00 | 49,215.00 | 48,790.00 | 49,017.50 | 49,017.50 | 0.20% | 10,235 |
| Jul 8, 2025 | 48,821.00 | 49,096.00 | 48,744.00 | 48,920.00 | 48,920.00 | 0.27% | 4,884 |
| Jul 7, 2025 | 48,919.00 | 49,109.00 | 48,761.00 | 48,786.00 | 48,786.00 | - | 8,619 |
| Jul 4, 2025 | 48,791.00 | 48,819.00 | 48,684.00 | 48,785.00 | 48,785.00 | -0.50% | 12,128 |
| Jul 3, 2025 | 48,690.00 | 49,079.00 | 48,470.00 | 49,028.00 | 49,028.00 | 0.71% | 12,649 |
| Jul 2, 2025 | 48,305.00 | 48,803.00 | 48,259.00 | 48,684.00 | 48,684.00 | 1.04% | 12,064 |
| Jul 1, 2025 | 48,096.00 | 48,208.00 | 47,883.00 | 48,184.00 | 48,184.00 | 0.07% | 14,554 |
| Jun 30, 2025 | 48,123.00 | 48,288.00 | 48,060.00 | 48,148.00 | 48,148.00 | 0.26% | 16,312 |
| Jun 27, 2025 | 47,778.00 | 48,071.00 | 47,754.00 | 48,024.50 | 48,024.50 | 0.99% | 10,796 |
| Jun 26, 2025 | 47,473.00 | 47,623.55 | 47,385.50 | 47,554.00 | 47,554.00 | -0.25% | 8,339 |
| Jun 25, 2025 | 47,693.00 | 47,875.00 | 47,644.00 | 47,675.00 | 47,675.00 | 0.13% | 4,872 |
| Jun 24, 2025 | 47,768.00 | 47,805.00 | 47,426.00 | 47,612.00 | 47,612.00 | 0.72% | 13,416 |
| Jun 23, 2025 | 47,279.00 | 47,780.00 | 47,175.00 | 47,271.00 | 47,271.00 | -0.19% | 4,608 |
| Jun 20, 2025 | 47,244.00 | 47,566.00 | 47,086.00 | 47,362.00 | 47,362.00 | 0.71% | 11,133 |
| Jun 19, 2025 | 47,381.00 | 47,460.00 | 46,967.56 | 47,027.00 | 47,027.00 | -1.10% | 5,682 |
| Jun 18, 2025 | 47,478.00 | 47,700.51 | 47,275.00 | 47,552.00 | 47,552.00 | 0.28% | 10,605 |
| Jun 17, 2025 | 47,178.00 | 47,497.00 | 47,069.00 | 47,420.00 | 47,420.00 | 0.08% | 22,417 |
| Jun 16, 2025 | 47,075.00 | 47,437.00 | 47,050.00 | 47,384.00 | 47,384.00 | 0.50% | 7,471 |
| Jun 13, 2025 | 46,973.00 | 47,339.00 | 46,826.00 | 47,150.00 | 47,150.00 | -0.35% | 6,021 |
| Jun 12, 2025 | 47,269.00 | 47,403.00 | 46,956.00 | 47,314.00 | 47,314.00 | -0.58% | 7,697 |
| Jun 11, 2025 | 47,680.00 | 47,800.00 | 47,559.00 | 47,588.00 | 47,588.00 | 0.38% | 9,841 |
| Jun 10, 2025 | 47,456.00 | 47,536.00 | 47,317.00 | 47,408.00 | 47,408.00 | 0.46% | 35,003 |
| Jun 9, 2025 | 47,128.00 | 47,398.00 | 47,087.00 | 47,193.00 | 47,193.00 | -0.01% | 10,952 |
| Jun 6, 2025 | 46,903.00 | 47,420.00 | 46,860.00 | 47,197.00 | 47,197.00 | 0.37% | 9,319 |
| Jun 5, 2025 | 46,964.00 | 47,040.00 | 46,400.00 | 47,025.00 | 47,025.00 | 0.12% | 6,396 |
| Jun 4, 2025 | 47,039.00 | 47,187.00 | 46,848.00 | 46,969.50 | 46,969.50 | -0.03% | 5,361 |
| Jun 3, 2025 | 46,583.00 | 46,985.00 | 46,480.00 | 46,983.00 | 46,983.00 | 1.35% | 8,023 |
| Jun 2, 2025 | 46,226.00 | 46,554.00 | 46,078.00 | 46,356.50 | 46,356.50 | -0.51% | 11,494 |
| May 30, 2025 | 46,636.00 | 46,755.00 | 46,224.00 | 46,592.00 | 46,592.00 | -0.35% | 11,330 |