iShares Core S&P 500 UCITS ETF (LON:CSPX)
London · Delayed Price · Currency is GBP · Price in USD 709.60
+5.98 (0.85%)
Mar 23, 2026, 1:40 PM GMT
LON:CSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 693.26 | 719.94 | 691.72 | 693.10 | - | -1.50% | 175,484 |
| Mar 20, 2026 | 710.74 | 711.37 | 702.18 | 703.62 | 703.62 | -0.53% | 168,686 |
| Mar 19, 2026 | 710.03 | 711.88 | 704.51 | 707.36 | 707.36 | -1.27% | 122,929 |
| Mar 18, 2026 | 724.70 | 725.53 | 715.85 | 716.48 | 716.48 | -0.76% | 131,068 |
| Mar 17, 2026 | 716.56 | 725.07 | 715.95 | 721.96 | 721.96 | 0.57% | 79,106 |
| Mar 16, 2026 | 715.53 | 721.96 | 713.82 | 717.87 | 717.87 | 0.50% | 66,623 |
| Mar 13, 2026 | 714.14 | 722.80 | 712.65 | 714.33 | 714.33 | -0.78% | 119,550 |
| Mar 12, 2026 | 723.91 | 725.18 | 717.35 | 719.97 | 719.97 | -0.93% | 87,855 |
| Mar 11, 2026 | 729.02 | 731.23 | 724.30 | 726.75 | 726.75 | -0.83% | 143,362 |
| Mar 10, 2026 | 731.24 | 733.05 | 725.59 | 732.80 | 732.80 | 1.56% | 105,972 |
| Mar 9, 2026 | 712.46 | 722.14 | 711.44 | 721.56 | 721.56 | -0.44% | 145,142 |
| Mar 6, 2026 | 734.29 | 734.29 | 720.24 | 724.75 | 724.75 | -0.94% | 113,807 |
| Mar 5, 2026 | 781.55 | 739.00 | 730.44 | 731.64 | 731.64 | -0.77% | 469,755 |
| Mar 4, 2026 | 729.60 | 738.10 | 728.41 | 737.32 | 737.32 | 1.40% | 137,254 |
| Mar 3, 2026 | 730.11 | 730.50 | 720.10 | 727.16 | 727.16 | -1.11% | 143,327 |
| Mar 2, 2026 | 726.74 | 737.23 | 725.41 | 735.31 | 735.31 | -0.34% | 143,104 |
| Feb 27, 2026 | 740.01 | 740.94 | 733.08 | 737.84 | 737.84 | -0.35% | 134,160 |
| Feb 26, 2026 | 744.82 | 746.68 | 736.04 | 740.45 | 740.45 | -0.44% | 76,329 |
| Feb 25, 2026 | 739.44 | 744.03 | 739.38 | 743.70 | 743.70 | 0.87% | 81,392 |
| Feb 24, 2026 | 778.13 | 738.55 | 731.43 | 737.26 | 737.26 | 0.43% | 128,216 |
| Feb 23, 2026 | 886.57 | 741.90 | 731.66 | 734.09 | 734.09 | -0.64% | 136,981 |
| Feb 20, 2026 | 781.14 | 741.02 | 733.20 | 738.81 | 738.81 | 0.26% | 86,010 |
| Feb 19, 2026 | 784.87 | 739.92 | 734.10 | 736.93 | 736.93 | -0.48% | 81,189 |
| Feb 18, 2026 | 777.13 | 740.97 | 734.46 | 740.45 | 740.45 | 1.00% | 77,214 |
| Feb 17, 2026 | 777.11 | 734.72 | 726.82 | 733.15 | 733.15 | - | 92,484 |
| Feb 16, 2026 | 735.22 | 808.92 | 732.09 | 733.13 | 733.13 | -0.33% | 51,440 |
| Feb 13, 2026 | 780.81 | 736.23 | 728.80 | 735.53 | 735.53 | -0.15% | 129,497 |
| Feb 12, 2026 | 789.45 | 748.19 | 735.49 | 736.62 | 736.62 | -1.09% | 67,010 |
| Feb 11, 2026 | 792.01 | 749.76 | 741.39 | 744.77 | 744.77 | -0.32% | 61,780 |
| Feb 10, 2026 | 791.84 | 749.18 | 745.40 | 747.18 | 747.18 | 0.02% | 56,872 |
| Feb 9, 2026 | 784.01 | 747.21 | 739.91 | 747.02 | 747.02 | 1.00% | 217,896 |
| Feb 6, 2026 | 775.79 | 739.64 | 726.68 | 739.64 | 739.64 | 1.06% | 156,675 |
| Feb 5, 2026 | 783.62 | 740.00 | 727.08 | 731.88 | 731.88 | -1.00% | 162,289 |
| Feb 4, 2026 | 787.97 | 744.13 | 736.69 | 739.27 | 739.27 | -0.55% | 180,888 |
| Feb 3, 2026 | 792.78 | 750.70 | 742.93 | 743.37 | 743.37 | -0.61% | 128,909 |
| Feb 2, 2026 | 787.87 | 748.31 | 736.65 | 747.91 | 747.91 | 0.62% | 95,149 |
| Jan 30, 2026 | 784.44 | 784.44 | 738.89 | 743.28 | 743.28 | 0.44% | 150,404 |
| Jan 29, 2026 | 792.80 | 750.69 | 736.82 | 740.04 | 740.04 | -1.05% | 168,513 |
| Jan 28, 2026 | 793.81 | 751.31 | 747.93 | 747.93 | 747.93 | -0.13% | 104,312 |
| Jan 27, 2026 | 789.95 | 749.07 | 746.00 | 748.88 | 748.88 | 0.49% | 80,341 |
| Jan 26, 2026 | 786.23 | 745.80 | 738.87 | 745.24 | 745.24 | 0.47% | 140,575 |
| Jan 23, 2026 | 786.56 | 743.21 | 739.00 | 741.73 | 741.73 | -0.04% | 69,125 |
| Jan 22, 2026 | 779.34 | 743.06 | 739.12 | 742.04 | 742.04 | 0.93% | 114,700 |
| Jan 21, 2026 | 779.79 | 736.88 | 727.05 | 735.23 | 735.23 | -0.06% | 169,836 |
| Jan 20, 2026 | 796.15 | 736.49 | 730.45 | 735.66 | 735.66 | -0.07% | 122,910 |
| Jan 19, 2026 | 737.00 | 800.00 | 734.48 | 736.15 | 736.15 | -1.21% | 89,816 |
| Jan 16, 2026 | 792.15 | 747.25 | 742.49 | 745.18 | 745.18 | -0.29% | 73,795 |
| Jan 15, 2026 | 784.74 | 747.89 | 743.10 | 747.32 | 747.32 | 0.94% | 85,166 |
| Jan 14, 2026 | 791.36 | 745.57 | 738.45 | 740.33 | 740.33 | -0.84% | 97,191 |
| Jan 13, 2026 | 791.82 | 749.99 | 744.44 | 746.57 | 746.57 | -0.06% | 74,531 |