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
735.31
-2.53 (-0.34%)
At close: Mar 2, 2026

LON:CSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026726.74737.23725.41735.31735.31-0.34%143,104
Feb 27, 2026740.01740.94733.08737.84737.84-0.35%134,160
Feb 26, 2026744.82746.68736.04740.45740.45-0.44%76,329
Feb 25, 2026739.44744.03739.38743.70743.700.87%81,392
Feb 24, 2026778.13738.55731.43737.26737.260.43%128,216
Feb 23, 2026886.57741.90731.66734.09734.09-0.64%136,981
Feb 20, 2026781.14741.02733.20738.81738.810.26%86,010
Feb 19, 2026784.87739.92734.10736.93736.93-0.48%81,189
Feb 18, 2026777.13740.97734.46740.45740.451.00%77,214
Feb 17, 2026777.11734.72726.82733.15733.15-92,484
Feb 16, 2026735.22808.92732.09733.13733.13-0.33%51,440
Feb 13, 2026780.81736.23728.80735.53735.53-0.15%129,497
Feb 12, 2026789.45748.19735.49736.62736.62-1.09%67,010
Feb 11, 2026792.01749.76741.39744.77744.77-0.32%61,780
Feb 10, 2026791.84749.18745.40747.18747.180.02%56,872
Feb 9, 2026784.01747.21739.91747.02747.021.00%217,896
Feb 6, 2026775.79739.64726.68739.64739.641.06%156,675
Feb 5, 2026783.62740.00727.08731.88731.88-1.00%162,289
Feb 4, 2026787.97744.13736.69739.27739.27-0.55%180,888
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