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
797.29
+2.78 (0.35%)
May 11, 2026, 4:05 PM GMT

LON:CSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026794.20795.49793.20794.79-0.04%38,274
May 8, 2026792.98795.24790.80794.51794.510.19%100,104
May 7, 2026792.56793.83791.09793.01793.010.48%102,617
May 6, 2026782.56789.73782.37789.22789.221.24%221,441
May 5, 2026776.10780.22775.95779.59779.590.70%225,571
May 4, 2026778.68778.68774.10774.19774.19-0.72%19,893
May 1, 2026776.37781.44775.83779.81779.811.23%160,508
Apr 30, 2026765.70775.00765.42770.35770.350.51%96,073
Apr 29, 2026768.34768.97765.16766.47766.470.19%52,588
Apr 28, 2026769.77770.66764.75764.99764.99-0.48%141,435
Apr 27, 2026769.02771.07767.99768.70768.700.16%98,913
Apr 24, 2026764.67769.65763.59767.47767.47-0.06%106,784
Apr 23, 2026764.12768.60762.23767.94767.940.32%69,170
Apr 22, 2026763.71766.24762.41765.49765.490.46%69,328
Apr 21, 2026765.75767.90759.42762.02762.02-0.12%166,697
Apr 20, 2026761.81765.38760.10762.96762.96-0.51%81,703
Apr 17, 2026757.07767.27757.00766.84766.841.41%299,419
Apr 16, 2026756.43757.47753.36756.16756.160.63%260,842
Apr 15, 2026748.65752.01747.25751.41751.410.64%110,498
Apr 14, 2026739.96747.43739.64746.64746.641.91%114,051
Apr 13, 2026728.26735.96726.88732.64732.64-0.19%218,559
Apr 10, 2026732.69735.93731.90734.02734.020.48%190,767
Apr 9, 2026727.77734.31725.55730.51730.510.53%147,619
Apr 8, 2026728.84731.14724.16726.66726.663.16%223,456
Apr 7, 2026707.52711.99701.98704.40704.40-0.21%116,896
Apr 2, 2026697.52709.97694.31705.91705.91-0.33%144,109
Apr 1, 2026706.48710.12702.66708.25708.252.48%277,099
Mar 31, 2026686.55700.12685.29691.14691.140.50%267,311
Mar 30, 2026685.81692.34682.85687.67687.67-0.17%184,913
Mar 27, 2026698.25699.84685.01688.84688.84-1.62%211,730
Mar 26, 2026705.65706.18697.00700.20700.20-1.30%191,914
Mar 25, 2026709.61712.45705.49709.45709.450.40%146,945
Mar 24, 2026707.74708.94700.64706.59706.59-0.08%144,731
Mar 23, 2026693.26719.94691.72707.16707.160.50%275,202
Mar 20, 2026710.74711.40699.54703.62703.62-0.53%212,541
Mar 19, 2026709.91712.04704.51707.36707.36-1.27%134,843
Mar 18, 2026724.70725.90714.56716.48716.48-0.76%141,271
Mar 17, 2026716.56725.08715.89721.96721.960.57%87,047
Mar 16, 2026715.53721.96713.82717.87717.870.50%75,404
Mar 13, 2026714.14722.80712.21714.33714.33-0.78%131,799
Mar 12, 2026723.91725.19717.35719.97719.97-0.93%127,937
Mar 11, 2026729.02731.23724.30726.75726.75-0.83%143,362
Mar 10, 2026731.24734.22725.59732.80732.801.56%122,206
Mar 9, 2026712.46722.75711.44721.56721.56-0.44%165,461
Mar 6, 2026734.29734.29720.24724.75724.75-0.94%189,379
Mar 5, 2026735.70781.55728.17731.64731.64-0.77%482,512
Mar 4, 2026729.60738.20728.36737.32737.321.40%184,606
Mar 3, 2026730.11730.50720.08727.16727.16-1.11%340,696
Mar 2, 2026726.74739.16725.39735.31735.31-0.34%251,515
Feb 27, 2026740.01740.94733.08737.84737.84-0.35%134,160