iShares Core S&P 500 UCITS ETF (LON:CSP1)
London · Delayed Price · Currency is GBP · Price in GBX 52,796
-158 (-0.30%)
Sep 26, 2025, 4:35 PM BST
LON:CSP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 50,823.00 | 50,988.00 | 50,542.00 | 50,801.00 | 50,801.00 | 0.42% | 15,831 |
| Aug 20, 2025 | 50,642.00 | 50,798.00 | 50,269.00 | 50,587.00 | 50,587.00 | -0.56% | 10,883 |
| Aug 19, 2025 | 50,879.00 | 51,030.00 | 50,770.02 | 50,873.00 | 50,873.00 | -0.01% | 3,930 |
| Aug 18, 2025 | 50,833.00 | 50,941.00 | 50,734.00 | 50,877.00 | 50,877.00 | 0.20% | 4,492 |
| Aug 15, 2025 | 51,066.00 | 51,097.00 | 50,733.00 | 50,775.00 | 50,775.00 | -0.17% | 5,285 |
| Aug 14, 2025 | 50,774.00 | 50,982.00 | 50,602.00 | 50,863.00 | 50,863.00 | 0.21% | 7,317 |
| Aug 13, 2025 | 50,900.00 | 50,946.00 | 50,726.20 | 50,758.00 | 50,758.00 | -0.01% | 11,085 |
| Aug 12, 2025 | 50,717.00 | 50,825.00 | 50,502.00 | 50,764.00 | 50,764.00 | -0.11% | 9,915 |
| Aug 11, 2025 | 50,741.00 | 50,910.00 | 50,628.00 | 50,819.00 | 50,819.00 | 0.51% | 11,965 |
| Aug 8, 2025 | 50,485.00 | 50,718.00 | 50,432.00 | 50,563.00 | 50,563.00 | 0.29% | 39,826 |
| Aug 7, 2025 | 50,749.00 | 51,103.00 | 50,417.00 | 50,417.00 | 50,417.00 | -0.56% | 7,030 |
| 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 |