iShares Core S&P 500 UCITS ETF USD (Acc) - CSP1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52,916	52,796	52,796	53,072	52,716	15,096
September 25, 2025	52,699	52,954	52,954	52,971	52,600	16,489
September 24, 2025	52,805	52,835	52,835	53,065.21	52,784	6,059
September 23, 2025	52,934	52,884.5	52,884.5	53,046	52,856	9,300
September 22, 2025	52,766	52,838	52,838	52,888	52,498	7,009
September 19, 2025	52,424	52,614	52,614	52,755	52,407	9,214
September 18, 2025	52,107	52,407	52,407	52,466	51,993	13,086
September 17, 2025	51,777	51,632	51,632	51,846	51,595	7,372
September 16, 2025	51,928	51,736	51,736	52,063	51,650	10,264
September 15, 2025	51,955	51,953	51,953	52,049	51,746	8,753
September 12, 2025	51,888	51,925.5	51,925.5	52,002.92	51,837	10,976
September 11, 2025	51,716	51,839.5	51,839.5	51,851.14	51,575.69	8,705
September 10, 2025	51,608	51,566.5	51,566.5	51,714.97	51,479	7,065
September 09, 2025	51,254	51,285	51,285	51,317.34	51,130	6,686
September 08, 2025	51,298	51,340.5	51,340.5	51,401.76	51,186	5,114
September 05, 2025	51,751	51,077	51,077	51,761.32	50,898	14,230
September 04, 2025	51,294	51,479	51,479	51,506.05	51,264	4,801
September 03, 2025	51,296	51,117	51,117	51,424.7	51,097.35	42,493
September 02, 2025	50,988	50,875.5	50,875.5	51,320	50,863	18,317
September 01, 2025	50,978	51,029	51,029	51,100	50,951	9,003
August 29, 2025	51,416	51,022	51,022	51,534	50,974	11,455
August 28, 2025	51,286	51,227	51,227	51,425	51,127	9,883
August 27, 2025	51,301	51,368	51,368	51,494	51,291	8,699
August 26, 2025	51,035	50,999	50,999	51,072	50,888	7,042
August 22, 2025	50,659	51,098	51,098	51,179	50,654	8,028
August 21, 2025	50,823	50,801	50,801	50,988	50,542	15,831
August 20, 2025	50,642	50,587	50,587	50,798	50,269	10,842
August 19, 2025	50,879	50,873	50,873	51,030	50,770.02	3,930
August 18, 2025	50,833	50,877	50,877	50,941	50,734	4,492
August 15, 2025	51,066	50,775	50,775	51,097	50,733	5,235
August 14, 2025	50,774	50,863	50,863	50,982	50,602	7,317
August 13, 2025	50,900	50,758	50,758	50,946	50,726.2	11,085
August 12, 2025	50,717	50,764	50,764	50,825	50,502	9,915
August 11, 2025	50,741	50,819	50,819	50,910	50,628	11,965
August 08, 2025	50,485	50,563	50,563	50,718	50,432	39,826
August 07, 2025	50,749	50,417	50,417	51,103	50,417	7,030
August 06, 2025	50,751	50,700	50,700	50,810	50,447	9,903
August 05, 2025	51,012	50,526.5	50,526.5	51,034	50,496	12,894
August 04, 2025	50,255	50,669	50,669	50,707	50,247.88	21,704
August 01, 2025	51,099	50,174	50,174	51,121	49,937	18,820
July 31, 2025	51,615	51,500	51,500	51,940	51,384	12,928
July 30, 2025	50,953	51,174.5	51,174.5	51,286	50,700	18,925
July 29, 2025	51,199	51,000	51,000	51,332	50,971	10,078
July 28, 2025	51,022	50,875	50,875	51,208	50,788	5,699
July 25, 2025	50,407	50,655	50,655	50,707	50,383	4,540
July 24, 2025	50,042	50,259	50,259	50,334	50,018	8,936
July 23, 2025	49,889	49,797	49,797	49,971	49,700	7,244
July 22, 2025	49,923	49,731.5	49,731.5	49,983	49,679	4,432
July 21, 2025	50,062	50,040	50,040	50,132	49,879	7,962
July 18, 2025	50,149	49,981	49,981	50,169	49,910	10,884
July 17, 2025	49,971	50,021	50,021	50,041	49,800	15,847
July 16, 2025	49,530	49,256	49,256	49,908.96	49,254	4,574
July 15, 2025	49,918	49,944	49,944	50,026	49,811	7,037
July 14, 2025	49,328	49,641	49,641	49,691	49,230	15,781
July 11, 2025	49,370	49,432	49,432	49,533	49,102	5,124
July 10, 2025	48,969	49,394	49,394	49,394	48,920	10,761
July 09, 2025	48,825	49,017.5	49,017.5	49,215	48,790	10,235
July 08, 2025	48,821	48,920	48,920	49,096	48,744	4,884
July 07, 2025	48,919	48,786	48,786	49,109	48,761	8,619
July 04, 2025	48,791	48,785	48,785	48,819	48,684	12,128

iShares Core S&P 500 UCITS ETF USD (Acc) (CSP1.L) LSE