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
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
July 03, 2025	48,690	49,028	49,028	49,079	48,470	12,649
July 02, 2025	48,305	48,684	48,684	48,803	48,259	12,064
July 01, 2025	48,096	48,184	48,184	48,208	47,883	14,554
June 30, 2025	48,123	48,148	48,148	48,288	48,060	16,196
June 27, 2025	47,778	48,024.5	48,024.5	48,071	47,754	10,796
June 26, 2025	47,473	47,554	47,554	47,623.55	47,385.5	8,339
June 25, 2025	47,693	47,675	47,675	47,875	47,644	4,872
June 24, 2025	47,768	47,612	47,612	47,805	47,426	13,416
June 23, 2025	47,279	47,271	47,271	47,780	47,175	4,608
June 20, 2025	47,244	47,295	47,362	47,566	47,086	11,063
June 19, 2025	47,381	47,027	47,027	47,460	46,967.56	5,682
June 18, 2025	47,478	47,552	47,552	47,700.51	47,275	10,573
June 17, 2025	47,178	47,420	47,420	47,497	47,069	22,417
June 16, 2025	47,075	47,384	47,384	47,437	47,050	7,471
June 13, 2025	46,973	47,150	47,150	47,339	46,826	6,021
June 12, 2025	47,269	47,314	47,314	47,403	46,956	7,697
June 11, 2025	47,680	47,588	47,588	47,800	47,559	9,841
June 10, 2025	47,456	47,503	47,408	47,533	47,317	34,949
June 09, 2025	47,128	47,193	47,193	47,398	47,087	10,952
June 06, 2025	46,903	47,197	47,197	47,420	46,860	9,045
June 05, 2025	46,964	47,025	47,025	47,040	46,400	6,345
June 04, 2025	47,039	46,969.5	46,969.5	47,187	46,848	5,361
June 03, 2025	46,583	46,983	46,983	46,985	46,480	8,023
June 02, 2025	46,226	46,356.5	46,356.5	46,554	46,078	11,494
May 30, 2025	46,636	46,592	46,592	46,755	46,224	11,330
May 29, 2025	47,326.63	46,756	46,756	47,438	46,574	13,086
May 28, 2025	46,710	46,736	46,736	47,013	46,562	7,730
May 27, 2025	46,135	46,491	46,491	46,512	46,023	10,460
May 23, 2025	46,232	45,737	45,737	46,305	45,272	9,011

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