iShares Core S&P 500 UCITS ETF (LON:CSP1)
London · Delayed Price · Currency is GBP · Price in GBX 61,001
+155 (0.25%)
Jun 19, 2026, 4:35 PM GMT
LON:CSP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 60,954.00 | 61,070.00 | 60,870.00 | 60,876.00 | - | 0.05% | 1,843 |
| Jun 18, 2026 | 60,527.00 | 61,158.00 | 60,509.00 | 60,846.00 | 60,846.00 | 0.77% | 6,973 |
| Jun 17, 2026 | 60,485.00 | 60,503.00 | 60,285.00 | 60,381.00 | 60,381.00 | -0.17% | 8,584 |
| Jun 16, 2026 | 60,645.00 | 60,700.00 | 60,481.00 | 60,486.00 | 60,486.00 | -0.17% | 9,952 |
| Jun 15, 2026 | 60,190.00 | 60,587.00 | 60,190.00 | 60,587.00 | 60,587.00 | 1.56% | 15,761 |
| Jun 12, 2026 | 59,254.00 | 59,808.00 | 59,104.00 | 59,655.00 | 59,655.00 | 1.46% | 8,173 |
| Jun 11, 2026 | 58,804.00 | 59,053.00 | 58,678.00 | 58,799.00 | 58,799.00 | -0.04% | 14,123 |
| Jun 10, 2026 | 59,204.00 | 59,300.00 | 58,720.00 | 58,825.00 | 58,825.00 | -0.12% | 10,917 |
| Jun 9, 2026 | 59,799.00 | 60,000.00 | 58,894.00 | 58,894.00 | 58,894.00 | -1.82% | 7,488 |
| Jun 8, 2026 | 59,735.00 | 60,201.00 | 59,685.00 | 59,984.00 | 59,984.00 | -0.49% | 10,017 |
| Jun 5, 2026 | 60,419.00 | 60,474.00 | 60,200.00 | 60,277.00 | 60,277.00 | -0.62% | 7,431 |
| Jun 4, 2026 | 60,444.00 | 60,657.00 | 60,095.89 | 60,653.00 | 60,653.00 | 0.05% | 9,367 |
| Jun 3, 2026 | 60,851.00 | 60,871.00 | 60,623.00 | 60,623.00 | 60,623.00 | -0.29% | 6,758 |
| Jun 2, 2026 | 60,580.00 | 60,803.00 | 60,500.00 | 60,799.00 | 60,799.00 | 0.19% | 6,869 |
| Jun 1, 2026 | 60,725.00 | 60,792.00 | 60,557.00 | 60,685.00 | 60,685.00 | 0.24% | 12,506 |
| May 29, 2026 | 60,649.00 | 60,767.00 | 60,461.00 | 60,540.00 | 60,540.00 | 0.05% | 9,450 |
| May 28, 2026 | 60,299.00 | 60,521.00 | 60,189.00 | 60,511.00 | 60,511.00 | 0.53% | 7,982 |
| May 27, 2026 | 60,166.00 | 60,421.00 | 60,090.00 | 60,189.00 | 60,189.00 | 0.09% | 6,633 |
| May 26, 2026 | 60,036.00 | 60,254.00 | 59,945.00 | 60,133.00 | 60,133.00 | 0.26% | 7,690 |
| May 22, 2026 | 59,865.00 | 60,028.00 | 59,694.00 | 59,977.00 | 59,977.00 | 0.99% | 7,630 |
| May 21, 2026 | 59,380.00 | 59,532.00 | 59,280.00 | 59,388.00 | 59,388.00 | 0.18% | 7,096 |
| May 20, 2026 | 59,182.00 | 59,478.00 | 58,959.00 | 59,282.00 | 59,282.00 | 0.55% | 8,573 |
| May 19, 2026 | 59,331.00 | 59,430.00 | 58,959.00 | 58,959.00 | 58,959.00 | -0.50% | 9,111 |
| May 18, 2026 | 59,400.00 | 59,649.00 | 59,250.00 | 59,258.00 | 59,258.00 | -1.22% | 10,246 |
| May 15, 2026 | 60,080.00 | 60,106.00 | 59,602.00 | 59,989.00 | 59,989.00 | 0.21% | 9,518 |
| May 14, 2026 | 59,305.00 | 59,900.00 | 59,290.79 | 59,862.00 | 59,862.00 | 1.52% | 13,564 |
| May 13, 2026 | 58,920.00 | 59,111.00 | 58,683.00 | 58,965.00 | 58,965.00 | 0.92% | 15,794 |
| May 12, 2026 | 58,611.00 | 58,846.00 | 58,429.00 | 58,430.00 | 58,430.00 | -0.05% | 8,401 |
| May 11, 2026 | 58,401.00 | 58,524.00 | 58,278.00 | 58,457.00 | 58,457.00 | 0.28% | 11,886 |
| May 8, 2026 | 58,272.00 | 58,431.00 | 58,150.00 | 58,294.00 | 58,294.00 | 0.11% | 9,160 |
| May 7, 2026 | 58,257.00 | 58,298.00 | 58,049.00 | 58,232.00 | 58,232.00 | 0.37% | 7,833 |
| May 6, 2026 | 57,591.00 | 58,072.00 | 57,492.00 | 58,019.00 | 58,019.00 | 0.96% | 11,611 |
| May 5, 2026 | 57,352.00 | 57,536.00 | 57,304.00 | 57,467.00 | 57,467.00 | 0.40% | 13,369 |
| May 1, 2026 | 57,046.00 | 57,353.00 | 57,000.00 | 57,239.00 | 57,239.00 | 0.97% | 18,528 |
| Apr 30, 2026 | 56,839.00 | 57,500.00 | 56,570.00 | 56,689.00 | 56,689.00 | -0.22% | 11,348 |
| Apr 29, 2026 | 56,939.00 | 56,950.00 | 56,730.00 | 56,813.00 | 56,813.00 | 0.29% | 5,647 |
| Apr 28, 2026 | 57,000.00 | 57,091.00 | 56,647.00 | 56,647.00 | 56,647.00 | -0.14% | 12,631 |
| Apr 27, 2026 | 56,823.00 | 56,860.59 | 56,657.00 | 56,724.00 | 56,724.00 | -0.23% | 9,975 |
| Apr 24, 2026 | 56,794.00 | 56,958.00 | 56,644.00 | 56,852.00 | 56,852.00 | -0.05% | 19,034 |
| Apr 23, 2026 | 56,629.00 | 56,892.00 | 56,479.00 | 56,881.00 | 56,881.00 | 0.35% | 10,004 |
| Apr 22, 2026 | 56,496.00 | 56,707.00 | 56,378.00 | 56,680.00 | 56,680.00 | 0.44% | 7,930 |
| Apr 21, 2026 | 56,637.00 | 56,823.00 | 56,333.00 | 56,430.00 | 56,430.00 | 0.13% | 7,035 |
| Apr 20, 2026 | 56,408.00 | 56,565.00 | 56,300.00 | 56,359.00 | 56,359.00 | -0.32% | 11,031 |
| Apr 17, 2026 | 56,039.00 | 56,552.00 | 55,984.00 | 56,540.00 | 56,540.00 | 1.17% | 13,560 |
| Apr 16, 2026 | 55,711.00 | 55,938.00 | 55,650.00 | 55,888.00 | 55,888.00 | 0.94% | 8,031 |
| Apr 15, 2026 | 55,200.00 | 55,397.00 | 55,106.00 | 55,367.00 | 55,367.00 | 0.64% | 10,243 |
| Apr 14, 2026 | 54,734.00 | 55,016.00 | 54,550.00 | 55,016.00 | 55,016.00 | 1.04% | 12,203 |
| Apr 13, 2026 | 54,314.00 | 54,506.00 | 54,142.00 | 54,448.00 | 54,448.00 | -0.10% | 12,144 |
| Apr 10, 2026 | 54,594.00 | 54,950.00 | 54,416.00 | 54,505.00 | 54,505.00 | 0.28% | 13,539 |
| Apr 9, 2026 | 54,336.00 | 54,351.00 | 54,064.00 | 54,351.00 | 54,351.00 | 0.55% | 11,457 |