iShares Core S&P 500 UCITS ETF (LON:CSPX)
London · Delayed Price · Currency is GBP · Price in USD 703.79
-0.01 (0.00%)
Sep 12, 2025, 6:30 PM BST
LON:CSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 702.83 | 746.02 | 702.25 | 703.79 | 703.79 | - | 91,713 |
| Sep 11, 2025 | 740.15 | 740.15 | 697.90 | 703.80 | 703.80 | 0.79% | 137,131 |
| Sep 10, 2025 | 697.84 | 700.89 | 696.77 | 698.26 | 698.26 | 0.59% | 76,056 |
| Sep 9, 2025 | 695.33 | 696.18 | 692.58 | 694.14 | 694.14 | -0.12% | 90,934 |
| Sep 8, 2025 | 693.46 | 695.31 | 693.08 | 694.97 | 694.97 | 0.54% | 67,845 |
| Sep 5, 2025 | 696.25 | 697.85 | 688.43 | 691.21 | 691.21 | -0.04% | 85,618 |
| Sep 4, 2025 | 689.06 | 691.81 | 688.79 | 691.50 | 691.50 | 0.57% | 171,455 |
| Sep 3, 2025 | 686.12 | 689.34 | 685.45 | 687.58 | 687.58 | 1.00% | 57,790 |
| Sep 2, 2025 | 689.99 | 690.16 | 680.56 | 680.74 | 680.74 | -1.51% | 108,644 |
| Sep 1, 2025 | 730.88 | 730.88 | 689.58 | 691.16 | 691.16 | 0.24% | 38,302 |
| Aug 29, 2025 | 733.80 | 733.80 | 688.15 | 689.51 | 689.51 | -0.40% | 320,320 |
| Aug 28, 2025 | 692.53 | 694.20 | 690.81 | 692.27 | 692.27 | 0.07% | 105,322 |
| Aug 27, 2025 | 728.64 | 728.64 | 689.49 | 691.81 | 691.81 | 0.64% | 78,480 |
| Aug 26, 2025 | 733.23 | 733.23 | 685.50 | 687.40 | 687.40 | -0.63% | 479,534 |
| Aug 22, 2025 | 723.08 | 723.08 | 678.97 | 691.73 | 691.73 | 1.40% | 82,407 |
| Aug 21, 2025 | 747.67 | 747.67 | 678.99 | 682.16 | 682.16 | 0.11% | 253,208 |
| Aug 20, 2025 | 728.05 | 728.05 | 677.25 | 681.41 | 681.41 | -0.79% | 77,018 |
| Aug 19, 2025 | 729.04 | 729.04 | 685.04 | 686.84 | 686.84 | -0.14% | 103,749 |
| Aug 18, 2025 | 730.45 | 730.45 | 687.00 | 687.78 | 687.78 | -0.19% | 97,450 |
| Aug 15, 2025 | 729.89 | 729.89 | 688.27 | 689.11 | 689.11 | 0.08% | 43,239 |
| Aug 14, 2025 | 730.27 | 730.27 | 686.66 | 688.58 | 688.58 | -0.05% | 57,496 |
| Aug 13, 2025 | 727.04 | 727.04 | 687.88 | 688.94 | 688.94 | 0.44% | 136,537 |
| Aug 12, 2025 | 722.61 | 722.61 | 679.70 | 685.89 | 685.89 | 0.61% | 64,065 |
| Aug 11, 2025 | 721.11 | 721.11 | 681.11 | 681.71 | 681.71 | 0.21% | 94,655 |
| Aug 8, 2025 | 717.15 | 717.15 | 677.80 | 680.30 | 680.30 | 0.55% | 89,926 |
| Aug 7, 2025 | 717.13 | 717.13 | 676.30 | 676.56 | 676.56 | - | 71,062 |
| Aug 6, 2025 | 712.20 | 712.20 | 672.22 | 676.54 | 676.54 | 0.69% | 66,744 |
| Aug 5, 2025 | 713.79 | 713.79 | 671.07 | 671.89 | 671.89 | -0.22% | 196,065 |
| Aug 4, 2025 | 705.06 | 705.06 | 667.88 | 673.39 | 673.39 | 1.24% | 107,589 |
| Aug 1, 2025 | 674.72 | 675.46 | 663.07 | 665.16 | 665.16 | -2.40% | 295,644 |
| Jul 31, 2025 | 720.66 | 720.66 | 679.87 | 681.54 | 681.54 | 0.25% | 128,694 |
| Jul 30, 2025 | 720.98 | 720.98 | 679.60 | 679.87 | 679.87 | -0.04% | 89,850 |
| Jul 29, 2025 | 722.73 | 722.73 | 679.81 | 680.17 | 680.17 | -0.24% | 89,858 |
| Jul 28, 2025 | 721.33 | 721.33 | 681.17 | 681.83 | 681.83 | 0.20% | 154,417 |
| Jul 25, 2025 | 721.06 | 721.06 | 679.36 | 680.50 | 680.50 | 0.04% | 68,360 |
| Jul 24, 2025 | 715.62 | 715.62 | 678.31 | 680.25 | 680.25 | 0.76% | 83,627 |
| Jul 23, 2025 | 712.36 | 712.36 | 673.98 | 675.12 | 675.12 | 0.46% | 72,913 |
| Jul 22, 2025 | 716.36 | 716.36 | 670.16 | 672.04 | 672.04 | -0.56% | 49,665 |
| Jul 21, 2025 | 712.29 | 712.29 | 672.20 | 675.82 | 675.82 | 0.57% | 57,431 |
| Jul 18, 2025 | 711.13 | 711.13 | 670.97 | 671.98 | 671.98 | 0.16% | 82,077 |
| Jul 17, 2025 | 702.34 | 702.34 | 667.61 | 670.88 | 670.88 | 1.25% | 74,412 |
| Jul 16, 2025 | 708.71 | 708.71 | 662.59 | 662.59 | 662.59 | -0.90% | 106,845 |
| Jul 15, 2025 | 707.92 | 707.92 | 667.56 | 668.60 | 668.60 | 0.11% | 143,411 |
| Jul 14, 2025 | 707.47 | 707.47 | 663.22 | 667.85 | 667.85 | 0.06% | 83,589 |
| Jul 11, 2025 | 800.00 | 800.00 | 665.04 | 667.43 | 667.43 | -0.32% | 108,038 |
| Jul 10, 2025 | 705.84 | 705.84 | 666.02 | 669.60 | 669.60 | 0.56% | 54,063 |
| Jul 9, 2025 | 703.78 | 703.78 | 663.46 | 665.89 | 665.89 | 0.29% | 72,455 |
| Jul 8, 2025 | 705.58 | 705.58 | 663.15 | 663.95 | 663.95 | -0.26% | 114,145 |
| Jul 7, 2025 | 705.56 | 705.56 | 663.69 | 665.65 | 665.65 | - | 97,581 |
| Jul 4, 2025 | 709.68 | 709.68 | 664.36 | 665.63 | 665.63 | -0.58% | 85,091 |