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
747.00
+2.20 (0.30%)
At close: Jan 12, 2026

LON:CSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 2025719.65752.65702.48715.60715.600.78%230,807
Nov 19, 2025708.87752.00707.86710.05710.050.09%80,262
Nov 18, 2025710.41713.17703.60709.44709.44-1.42%270,074
Nov 17, 2025724.42766.28716.45719.66719.66-0.45%111,349
Nov 14, 2025719.52796.37708.19722.91722.91-0.39%135,333
Nov 13, 2025733.94776.18721.78725.71725.71-0.89%130,938
Nov 12, 2025734.71772.80730.76732.25732.250.44%75,769
Nov 11, 2025729.75768.50728.13729.06729.060.56%65,759
Nov 10, 2025724.97754.25724.43725.00725.001.89%77,388
Nov 7, 2025721.38863.36709.27711.56711.56-1.10%161,780
Nov 6, 2025725.48771.61718.55719.47719.47-1.16%148,251
Nov 5, 2025722.64800.00721.36727.94727.940.06%95,309
Nov 4, 2025726.51776.55722.87727.48727.48-0.70%132,291
Nov 3, 2025732.21800.00729.49732.60732.600.12%101,938
Oct 31, 2025735.46778.09730.18731.75731.75-0.31%188,068
Oct 30, 2025737.75737.96731.23734.05734.05-0.63%115,739