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
December 04, 2025	55,034	54,901	54,901	55,098	54,716	13,160
December 03, 2025	55,317	54,947	54,947	55,345	54,798	4,331
December 02, 2025	55,146	55,323	55,323	55,581	55,128	6,593
December 01, 2025	55,104	55,250	55,250	55,250	54,817	13,371
November 28, 2025	55,299	55,283	55,283	55,615	55,096	7,624
November 27, 2025	55,124	55,064	55,064	55,237	55,014	6,175
November 26, 2025	55,168	55,179	55,179	55,251	54,947	10,975
November 25, 2025	54,691	54,580	54,580	54,729	54,084	9,346
November 24, 2025	54,281	54,646	54,646	54,710.6	54,029.63	14,597
November 21, 2025	53,513	53,737	53,737	53,887	53,367	53,333
November 20, 2025	55,065	54,622	54,622	55,347	54,622	11,863
November 19, 2025	53,936	54,278	54,278	54,607.9	53,900	13,684
November 18, 2025	54,009	53,990	53,990	54,227.42	53,562.5	20,604
November 17, 2025	54,985	54,608	54,608	55,095.02	54,404.67	11,648
November 14, 2025	54,738	54,924	54,924	55,010	54,001	11,923
November 13, 2025	55,864	54,964	54,964	55,907	54,898	12,938
November 12, 2025	55,889	55,762	55,762	56,166	55,656	8,074
November 11, 2025	55,594	55,346	55,346	55,659	55,280	8,220
November 10, 2025	55,106	55,090	55,090	55,381	55,009	11,365
November 07, 2025	54,974	54,015	54,015	55,039	53,978	13,993
November 06, 2025	55,531	54,883	54,883	55,752	54,883	17,258
November 05, 2025	55,469	55,803	55,803	55,835	55,395	22,897
November 04, 2025	55,376	55,762	55,762	55,889	55,248	16,237
November 03, 2025	55,736	55,707	55,707	56,051	55,610.1	10,041
October 31, 2025	55,949	55,743	55,743	56,182	55,585	15,697
October 30, 2025	55,880	55,818	55,818	55,981.93	55,624	23,627
October 29, 2025	55,869	55,821	55,821	56,014.69	55,718	10,176
October 28, 2025	55,100	55,459	55,459	55,598	55,086	33,346
October 27, 2025	55,004	55,009	55,009	55,059	54,835.2	9,233
October 24, 2025	54,243	54,693	54,693	54,701	54,210.9	11,725
October 23, 2025	53,771	53,975	53,975	53,999	53,596.93	9,211
October 22, 2025	54,124	53,616	53,616	54,196.86	53,605.29	8,218
October 21, 2025	53,737	53,866	53,866	53,965	53,704.7	4,661
October 20, 2025	53,320	53,619	53,619	53,713.92	53,177.93	12,824
October 17, 2025	52,275	52,773	52,773	53,125.25	52,000	13,559
October 16, 2025	53,348	53,250	53,250	53,425.14	53,191.09	8,049
October 15, 2025	53,400	53,474	53,474	53,789	53,373	9,533
October 14, 2025	53,182	53,252	53,252	53,326.77	52,760	10,231
October 13, 2025	53,213	53,344	53,344	53,398.95	52,993.11	20,803
October 10, 2025	54,187	53,102	53,102	54,446.82	53,102	14,819
October 09, 2025	54,047	54,066	54,066	54,143.03	53,936	10,182
October 08, 2025	53,601	53,812	53,812	53,829	53,479	13,197
October 07, 2025	53,509	53,407	53,407	53,827	53,400	8,215
October 06, 2025	53,576	53,464	53,464	53,688	53,347	15,641
October 03, 2025	53,598	53,473	53,473	53,611	53,367.71	6,973
October 02, 2025	53,229	53,388	53,388	53,495.79	53,180.09	6,092
October 01, 2025	52,645	53,058	53,058	53,058	52,601	11,453
September 30, 2025	52,922	52,886	52,886	53,025	52,776	7,913
September 29, 2025	53,040	53,013	53,013	53,188	52,950	11,880
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

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