iShares Core S&P 500 UCITS ETF (LON:CSP1)
London · Delayed Price · Currency is GBP · Price in GBX 63,058
+288 (0.46%)
Sep 23, 2026, 12:04 PM GMT
LON:CSP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62,960.00 | 63,107.00 | 62,938.00 | 63,094.00 | - | 0.52% | 1,783 |
| Sep 22, 2026 | 62,668.00 | 62,800.00 | 62,647.00 | 62,770.00 | 62,770.00 | 0.68% | 6,470 |
| Sep 21, 2026 | 61,975.00 | 62,354.00 | 61,967.00 | 62,349.00 | 62,349.00 | 1.33% | 5,535 |
| Sep 18, 2026 | 61,844.00 | 61,913.00 | 61,528.00 | 61,528.00 | 61,528.00 | -0.24% | 3,979 |
| Sep 17, 2026 | 61,243.00 | 61,679.00 | 61,243.00 | 61,679.00 | 61,679.00 | 1.01% | 4,758 |
| Sep 16, 2026 | 60,846.00 | 61,096.00 | 60,835.19 | 61,062.00 | 61,062.00 | 0.62% | 3,545 |
| Sep 15, 2026 | 60,816.00 | 60,983.00 | 60,555.00 | 60,684.00 | 60,684.00 | -0.46% | 8,725 |
| Sep 14, 2026 | 60,805.00 | 61,072.00 | 60,699.00 | 60,962.00 | 60,962.00 | -0.36% | 6,041 |
| Sep 11, 2026 | 60,816.00 | 61,200.00 | 60,816.00 | 61,183.00 | 61,183.00 | 0.87% | 3,507 |
| Sep 10, 2026 | 60,939.00 | 60,969.00 | 60,493.00 | 60,653.00 | 60,653.00 | -0.19% | 6,119 |
| Sep 9, 2026 | 61,065.00 | 61,146.00 | 60,721.00 | 60,769.00 | 60,769.00 | -0.79% | 5,839 |
| Sep 8, 2026 | 61,312.00 | 61,400.00 | 61,100.00 | 61,254.00 | 61,254.00 | -0.07% | 4,145 |
| Sep 7, 2026 | 61,512.00 | 61,538.00 | 61,280.00 | 61,299.00 | 61,299.00 | -0.27% | 3,055 |
| Sep 4, 2026 | 61,694.00 | 61,804.00 | 61,467.00 | 61,467.00 | 61,467.00 | -0.38% | 10,423 |
| Sep 3, 2026 | 61,258.00 | 61,701.00 | 61,222.00 | 61,701.00 | 61,701.00 | 0.65% | 4,835 |
| Sep 2, 2026 | 60,965.00 | 61,302.00 | 60,800.00 | 61,302.00 | 61,302.00 | 0.54% | 7,063 |
| Sep 1, 2026 | 61,208.00 | 61,410.00 | 60,749.00 | 60,973.00 | 60,973.00 | -1.21% | 11,680 |
| Aug 28, 2026 | 61,327.00 | 61,761.00 | 61,286.00 | 61,718.00 | 61,718.00 | 0.76% | 7,281 |
| Aug 27, 2026 | 61,107.00 | 61,334.00 | 61,005.00 | 61,255.00 | 61,255.00 | 0.70% | 5,776 |
| Aug 26, 2026 | 60,668.00 | 60,938.00 | 60,603.15 | 60,829.00 | 60,829.00 | 0.32% | 3,409 |
| Aug 25, 2026 | 60,691.00 | 60,823.00 | 60,492.00 | 60,633.00 | 60,633.00 | 0.23% | 4,490 |
| Aug 24, 2026 | 60,497.00 | 60,616.00 | 60,400.00 | 60,492.00 | 60,492.00 | -0.40% | 6,059 |
| Aug 21, 2026 | 60,448.00 | 60,760.00 | 60,417.00 | 60,733.00 | 60,733.00 | 0.08% | 5,992 |
| Aug 20, 2026 | 61,130.00 | 61,134.00 | 60,597.00 | 60,683.00 | 60,683.00 | -0.83% | 6,891 |
| Aug 19, 2026 | 61,186.00 | 61,308.00 | 61,000.00 | 61,188.00 | 61,188.00 | -0.16% | 5,685 |
| Aug 18, 2026 | 61,511.00 | 61,513.00 | 61,225.00 | 61,287.00 | 61,287.00 | -0.80% | 6,033 |
| Aug 17, 2026 | 61,987.00 | 62,017.00 | 61,730.00 | 61,781.00 | 61,781.00 | -0.17% | 8,012 |
| Aug 14, 2026 | 62,255.00 | 62,255.00 | 61,887.00 | 61,887.00 | 61,887.00 | -0.41% | 3,690 |
| Aug 13, 2026 | 62,001.00 | 62,374.00 | 61,953.00 | 62,141.00 | 62,141.00 | 0.65% | 4,283 |
| Aug 12, 2026 | 61,711.00 | 61,900.00 | 61,667.00 | 61,739.00 | 61,739.00 | -0.03% | 7,629 |
| Aug 11, 2026 | 61,843.00 | 62,044.00 | 61,756.00 | 61,756.00 | 61,756.00 | -0.07% | 3,817 |
| Aug 10, 2026 | 61,984.00 | 62,033.00 | 61,772.00 | 61,798.00 | 61,798.00 | -0.20% | 7,419 |
| Aug 7, 2026 | 61,771.00 | 61,968.00 | 61,646.00 | 61,920.00 | 61,920.00 | 0.31% | 5,279 |
| Aug 6, 2026 | 61,896.00 | 61,983.00 | 61,676.00 | 61,730.00 | 61,730.00 | -0.36% | 10,940 |
| Aug 5, 2026 | 62,152.00 | 62,346.00 | 61,898.00 | 61,951.00 | 61,951.00 | 0.45% | 9,222 |
| Aug 4, 2026 | 61,079.00 | 61,707.00 | 60,928.00 | 61,676.00 | 61,676.00 | 1.50% | 9,629 |
| Aug 3, 2026 | 60,251.00 | 60,810.00 | 60,168.00 | 60,762.00 | 60,762.00 | 2.16% | 11,258 |
| Jul 31, 2026 | 59,782.00 | 60,143.00 | 59,400.00 | 59,475.00 | 59,475.00 | 0.57% | 8,998 |
| Jul 30, 2026 | 59,200.00 | 59,722.00 | 59,021.00 | 59,138.00 | 59,138.00 | -1.00% | 9,404 |
| Jul 29, 2026 | 60,331.00 | 60,401.50 | 59,622.00 | 59,733.00 | 59,733.00 | -0.77% | 6,197 |
| Jul 28, 2026 | 59,922.00 | 60,246.00 | 59,822.00 | 60,198.00 | 60,198.00 | 0.51% | 7,318 |
| Jul 27, 2026 | 60,320.00 | 60,561.00 | 59,783.00 | 59,890.00 | 59,890.00 | -0.37% | 8,603 |
| Jul 24, 2026 | 59,888.00 | 60,178.20 | 59,800.00 | 60,110.00 | 60,110.00 | 0.48% | 6,342 |
| Jul 23, 2026 | 60,256.00 | 60,334.00 | 59,775.00 | 59,824.00 | 59,824.00 | -1.13% | 5,865 |
| Jul 22, 2026 | 60,272.00 | 60,535.00 | 60,169.00 | 60,509.00 | 60,509.00 | 0.20% | 5,548 |
| Jul 21, 2026 | 59,953.00 | 60,417.00 | 59,894.95 | 60,389.00 | 60,389.00 | 0.56% | 4,052 |
| Jul 20, 2026 | 59,701.00 | 60,152.00 | 59,660.00 | 60,054.00 | 60,054.00 | 0.36% | 14,370 |
| Jul 17, 2026 | 59,706.00 | 60,002.00 | 59,640.00 | 59,838.00 | 59,838.00 | -0.97% | 6,680 |
| Jul 16, 2026 | 60,244.00 | 60,463.00 | 60,067.65 | 60,426.00 | 60,426.00 | 0.12% | 6,377 |
| Jul 15, 2026 | 60,698.00 | 60,832.00 | 60,330.00 | 60,354.00 | 60,354.00 | -0.49% | 5,421 |