iShares Core S&P 500 UCITS ETF (LON:CSP1)
London · Delayed Price · Currency is GBP · Price in GBX 51,077
-402 (-0.78%)
Sep 5, 2025, 7:07 PM BST
LON:CSP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51,751.00 | 51,761.32 | 50,898.00 | 51,077.00 | 51,077.00 | -0.78% | 14,230 |
| 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 |
| 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 |