iShares Core S&P 500 UCITS ETF (LON:CSP1)
London · Delayed Price · Currency is GBP · Price in GBX 55,743
-75 (-0.13%)
Oct 31, 2025, 6:15 PM BST
LON:CSP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 55,949.00 | 56,181.00 | 55,585.00 | 55,743.00 | 55,743.00 | -0.13% | 15,571 |
| Oct 30, 2025 | 55,880.00 | 55,981.93 | 55,624.00 | 55,818.00 | 55,818.00 | -0.01% | 23,627 |
| Oct 29, 2025 | 55,869.00 | 56,014.69 | 55,718.00 | 55,821.00 | 55,821.00 | 0.65% | 10,176 |
| Oct 28, 2025 | 55,100.00 | 55,598.00 | 55,086.00 | 55,459.00 | 55,459.00 | 0.82% | 33,346 |
| Oct 27, 2025 | 55,004.00 | 55,059.00 | 54,835.20 | 55,009.00 | 55,009.00 | 0.58% | 9,233 |
| Oct 24, 2025 | 54,243.00 | 54,701.00 | 54,210.90 | 54,693.00 | 54,693.00 | 1.33% | 11,725 |
| Oct 23, 2025 | 53,771.00 | 53,999.00 | 53,596.93 | 53,975.00 | 53,975.00 | 0.67% | 9,211 |
| Oct 22, 2025 | 54,124.00 | 54,196.86 | 53,605.29 | 53,616.00 | 53,616.00 | -0.46% | 8,218 |
| Oct 21, 2025 | 53,737.00 | 53,965.00 | 53,704.70 | 53,866.00 | 53,866.00 | 0.46% | 4,661 |
| Oct 20, 2025 | 53,320.00 | 53,713.92 | 53,177.93 | 53,619.00 | 53,619.00 | 1.60% | 12,824 |
| Oct 17, 2025 | 52,275.00 | 53,125.25 | 52,000.00 | 52,773.00 | 52,773.00 | -0.90% | 13,666 |
| Oct 16, 2025 | 53,348.00 | 53,425.14 | 53,191.09 | 53,250.00 | 53,250.00 | -0.42% | 8,112 |
| Oct 15, 2025 | 53,400.00 | 53,789.00 | 53,373.00 | 53,474.00 | 53,474.00 | 0.42% | 9,533 |
| Oct 14, 2025 | 53,182.00 | 53,326.77 | 52,760.00 | 53,252.00 | 53,252.00 | -0.17% | 10,310 |
| Oct 13, 2025 | 53,213.00 | 53,398.95 | 52,993.11 | 53,344.00 | 53,344.00 | 0.46% | 20,803 |
| Oct 10, 2025 | 54,187.00 | 54,446.82 | 53,102.00 | 53,102.00 | 53,102.00 | -1.78% | 14,819 |
| Oct 9, 2025 | 54,047.00 | 54,143.03 | 53,936.00 | 54,066.00 | 54,066.00 | 0.47% | 10,182 |
| Oct 8, 2025 | 53,601.00 | 53,829.00 | 53,479.00 | 53,812.00 | 53,812.00 | 0.76% | 13,197 |
| Oct 7, 2025 | 53,509.00 | 53,827.00 | 53,400.00 | 53,407.00 | 53,407.00 | -0.11% | 8,215 |
| Oct 6, 2025 | 53,576.00 | 53,688.00 | 53,347.00 | 53,464.00 | 53,464.00 | -0.02% | 15,641 |
| Oct 3, 2025 | 53,598.00 | 53,611.00 | 53,367.71 | 53,473.00 | 53,473.00 | 0.16% | 6,973 |
| Oct 2, 2025 | 53,229.00 | 53,495.79 | 53,180.09 | 53,388.00 | 53,388.00 | 0.62% | 6,092 |
| Oct 1, 2025 | 52,645.00 | 53,058.00 | 52,601.00 | 53,058.00 | 53,058.00 | 0.33% | 11,453 |
| Sep 30, 2025 | 52,922.00 | 53,025.00 | 52,776.00 | 52,886.00 | 52,886.00 | -0.24% | 7,913 |
| Sep 29, 2025 | 53,040.00 | 53,188.00 | 52,950.00 | 53,013.00 | 53,013.00 | 0.41% | 11,880 |
| Sep 26, 2025 | 52,916.00 | 53,072.00 | 52,716.00 | 52,796.00 | 52,796.00 | -0.30% | 15,096 |
| Sep 25, 2025 | 52,699.00 | 52,971.00 | 52,600.00 | 52,954.00 | 52,954.00 | 0.23% | 16,489 |
| Sep 24, 2025 | 52,805.00 | 53,065.21 | 52,784.00 | 52,835.00 | 52,835.00 | -0.09% | 6,062 |
| Sep 23, 2025 | 52,934.00 | 53,046.00 | 52,856.00 | 52,884.50 | 52,884.50 | 0.09% | 9,300 |
| Sep 22, 2025 | 52,766.00 | 52,888.00 | 52,498.00 | 52,838.00 | 52,838.00 | 0.43% | 7,009 |
| Sep 19, 2025 | 52,424.00 | 52,755.00 | 52,407.00 | 52,614.00 | 52,614.00 | 0.39% | 9,214 |
| Sep 18, 2025 | 52,107.00 | 52,458.00 | 52,008.00 | 52,407.00 | 52,407.00 | 1.50% | 13,270 |
| Sep 17, 2025 | 51,777.00 | 51,831.52 | 51,600.00 | 51,632.00 | 51,632.00 | -0.20% | 7,372 |
| Sep 16, 2025 | 51,928.00 | 52,021.62 | 51,666.00 | 51,736.00 | 51,736.00 | -0.42% | 10,264 |
| Sep 15, 2025 | 51,955.00 | 52,049.00 | 51,753.00 | 51,953.00 | 51,953.00 | 0.05% | 8,753 |
| Sep 12, 2025 | 51,888.00 | 52,002.92 | 51,837.00 | 51,925.50 | 51,925.50 | 0.17% | 11,035 |
| Sep 11, 2025 | 51,716.00 | 51,851.14 | 51,575.69 | 51,839.50 | 51,839.50 | 0.53% | 8,705 |
| Sep 10, 2025 | 51,608.00 | 51,714.97 | 51,479.00 | 51,566.50 | 51,566.50 | 0.55% | 7,065 |
| Sep 9, 2025 | 51,254.00 | 51,317.34 | 51,130.00 | 51,285.00 | 51,285.00 | -0.11% | 6,686 |
| Sep 8, 2025 | 51,298.00 | 51,401.76 | 51,186.00 | 51,340.50 | 51,340.50 | 0.52% | 5,114 |
| Sep 5, 2025 | 51,751.00 | 51,761.32 | 50,898.00 | 51,077.00 | 51,077.00 | -0.78% | 14,286 |
| Sep 4, 2025 | 51,294.00 | 51,506.05 | 51,264.00 | 51,479.00 | 51,479.00 | 0.71% | 4,801 |
| Sep 3, 2025 | 51,296.00 | 51,424.70 | 51,097.35 | 51,117.00 | 51,117.00 | 0.47% | 42,493 |
| Sep 2, 2025 | 50,988.00 | 51,320.00 | 50,863.00 | 50,875.50 | 50,875.50 | -0.30% | 18,317 |
| Sep 1, 2025 | 50,978.00 | 51,100.00 | 50,951.00 | 51,029.00 | 51,029.00 | 0.01% | 9,003 |
| Aug 29, 2025 | 51,416.00 | 51,534.00 | 50,974.00 | 51,022.00 | 51,022.00 | -0.40% | 11,455 |
| Aug 28, 2025 | 51,286.00 | 51,425.00 | 51,127.00 | 51,227.00 | 51,227.00 | -0.27% | 9,960 |
| Aug 27, 2025 | 51,301.00 | 51,494.00 | 51,291.00 | 51,368.00 | 51,368.00 | 0.72% | 8,699 |
| Aug 26, 2025 | 51,035.00 | 51,072.00 | 50,888.00 | 50,999.00 | 50,999.00 | -0.19% | 7,042 |
| Aug 22, 2025 | 50,659.00 | 51,179.00 | 50,654.00 | 51,098.00 | 51,098.00 | 0.58% | 8,089 |