Skip to main content
logo
iShares Core S&P 500 UCITS ETF (LON:CSPX)
London flag London · Delayed Price · Currency is GBP · Price in USD
743.37
-4.54 (-0.61%)
At close: Feb 3, 2026

LON:CSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026792.78750.70742.93743.37743.37-0.61%128,909
Feb 2, 2026787.87748.31736.65747.91747.910.62%95,149
Jan 30, 2026784.44784.44738.89743.28743.280.44%150,404
Jan 29, 2026792.80750.69736.82740.04740.04-1.05%168,513
Jan 28, 2026793.81751.31747.93747.93747.93-0.13%104,312
Jan 27, 2026789.95749.07746.00748.88748.880.49%80,341
Jan 26, 2026786.23745.80738.87745.24745.240.47%140,575
Jan 23, 2026786.56743.21739.00741.73741.73-0.04%69,125
Jan 22, 2026779.34743.06739.12742.04742.040.93%114,700
Jan 21, 2026779.79736.88727.05735.23735.23-0.06%169,836
Jan 20, 2026796.15736.49730.45735.66735.66-0.07%122,910
Jan 19, 2026737.00800.00734.48736.15736.15-1.21%89,816
Jan 16, 2026792.15747.25742.49745.18745.18-0.29%73,795
Jan 15, 2026784.74747.89743.10747.32747.320.94%85,166
Jan 14, 2026791.36745.57738.45740.33740.33-0.84%97,191
Jan 13, 2026791.82749.99744.44746.57746.57-0.06%74,531
Jan 12, 2026789.48747.31740.84747.00747.000.30%69,613
Jan 9, 2026785.72746.04741.40744.80744.800.48%87,838
Jan 8, 2026789.50742.37739.70741.25741.25-0.48%73,983
Jan 7, 2026785.91745.99743.10744.82744.820.46%66,406
Jan 6, 2026888.76743.15738.30741.43741.430.11%152,804
Jan 5, 2026777.53741.00735.78740.64740.640.97%84,036
Jan 2, 2026782.84738.90731.83733.52733.52-0.68%112,161
Dec 31, 2025800.00738.53736.96738.53738.53-0.23%18,507
Dec 30, 2025739.32783.30738.63740.24740.240.17%87,656
Dec 29, 2025800.00742.00738.10738.97738.97-0.17%86,636
Dec 24, 2025787.87740.33739.18740.23740.230.22%13,574
Dec 23, 2025780.58738.87735.10738.57738.570.29%80,120
Dec 22, 2025775.71736.84734.00736.40736.400.63%90,433
Dec 19, 2025773.57732.00726.00731.81731.810.28%101,752
Dec 18, 2025766.01730.25721.70729.79729.790.99%162,022
Dec 17, 2025800.00731.25722.30722.66722.66-0.55%118,000
Dec 16, 2025774.75731.54725.04726.68726.68-0.58%129,345
Dec 15, 2025773.69735.63728.65730.90730.900.14%85,006
Dec 12, 2025779.31739.94729.29729.90729.90-0.72%95,392
Dec 11, 2025777.53736.68730.91735.20735.200.23%127,593
Dec 10, 2025779.19733.87730.93733.52733.52-0.21%60,443
Dec 9, 2025777.23735.09732.22735.09735.090.25%106,833
Dec 8, 2025800.00737.20732.59733.24733.24-0.27%82,372
Dec 5, 2025776.95738.42733.34735.25735.250.31%2,711,190
Dec 4, 2025777.05735.66732.00732.98732.98-0.01%99,939
Dec 3, 2025732.46733.48728.88733.07733.070.48%84,753
Dec 2, 2025728.75733.47728.17729.57729.57-0.19%78,041
Dec 1, 2025775.99731.71727.55730.96730.96-0.15%96,408
Nov 28, 2025773.31734.90729.50732.07732.070.35%134,874
Nov 27, 2025729.70774.42729.03729.54729.54-0.14%23,181
Nov 26, 2025727.30730.59725.12730.59730.591.54%115,139
Nov 25, 2025717.43719.77712.97719.49719.490.45%67,167
Nov 24, 2025754.00716.92707.39716.24716.241.80%91,485
Nov 21, 2025699.97707.10696.61703.55703.55-1.68%158,768