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
February 20, 2026	54,900	54,762	54,762	54,950	54,427	9,297
February 19, 2026	54,722	54,764	54,764	54,845	54,469	9,171
February 18, 2026	54,281	54,649	54,649	54,674	54,229	10,104
February 17, 2026	53,916	54,201	54,201	54,300	53,724.7	9,709
February 16, 2026	53,878	53,793	53,793	53,997	53,712.95	7,022
February 13, 2026	53,788	53,935	53,935	54,049	53,521.1	111,127
February 12, 2026	54,799	53,983	53,983	54,805.56	53,983	7,372
February 11, 2026	54,544	54,562	54,562	55,000	54,286	13,138
February 10, 2026	54,628	54,653	54,653	54,841	54,489.39	6,226
February 09, 2026	54,650	54,659	54,659	54,785	54,250	10,053
February 06, 2026	53,674	54,331	54,331	54,342.5	53,584.63	8,519
February 05, 2026	54,219	54,037	54,037	54,545	53,738	31,441
February 04, 2026	54,206	54,131	54,131	54,291	53,962.77	10,970
February 03, 2026	54,770	54,274	54,274	54,887	54,241	9,858
February 02, 2026	53,861	54,783	54,783	54,852	53,839	10,393
January 30, 2026	53,735	54,199	54,199	54,393	53,700	13,660
January 29, 2026	54,253	53,692	53,692	54,376.45	53,491	11,945
January 28, 2026	54,414	54,332	54,332	54,519	54,258.88	8,469
January 27, 2026	54,644	54,352	54,352	54,675	54,197.14	13,128
January 26, 2026	54,288	54,382	54,382	54,463	54,056	123,602
January 23, 2026	55,012	54,602	54,602	55,034	54,602	5,243
January 22, 2026	55,052	55,005	55,005	55,321	54,884.29	23,656
January 21, 2026	54,378	54,712	54,712	54,867	54,146.32	13,184
January 20, 2026	54,481	54,668	54,668	54,688.03	54,058	14,894
January 19, 2026	55,040	54,820	54,820	55,116	54,750	10,631
January 16, 2026	55,782	55,677	55,677	55,800	55,500	14,949
January 15, 2026	55,338	55,818	55,818	55,894	55,324.3	14,823
January 14, 2026	55,442	55,075	55,075	55,456	54,906.71	11,164
January 13, 2026	55,497	55,571	55,571	55,610.59	55,378.17	5,784
January 12, 2026	55,222	55,444	55,444	55,481	55,029.79	11,976
January 09, 2026	55,254	55,573	55,573	55,615	55,227	6,170
January 08, 2026	55,089	55,195	55,195	55,258.31	55,048	6,422
January 07, 2026	55,124	55,274	55,274	55,300	55,049	11,704
January 06, 2026	54,660	54,932	54,932	55,047	54,484	11,121
January 05, 2026	54,821	54,792	54,792	54,971	54,650	11,387
January 02, 2026	54,745	54,410	54,410	55,087	54,266	14,622
December 31, 2025	54,831	54,866	54,866	54,926.1	54,792	3,947
December 30, 2025	54,742	54,925	54,925	54,966.36	54,689	5,751
December 29, 2025	54,993	54,767	54,767	55,031	54,734	7,565
December 24, 2025	54,740	54,780	54,780	54,815	54,700	5,520
December 23, 2025	54,563	54,791	54,791	54,815.32	54,455	6,986
December 22, 2025	54,754	54,741	54,741	54,787.79	54,578	9,497
December 19, 2025	54,391	54,720	54,720	54,755.5	54,280	9,221
December 18, 2025	54,023	54,505	54,505	54,505	53,972	14,031
December 17, 2025	54,719	53,968	53,968	54,853	53,962	9,088
December 16, 2025	54,303	54,140	54,140	54,392.37	54,077.47	23,667
December 15, 2025	54,846	54,638	54,638	54,976	54,453	10,020
December 12, 2025	55,240	54,671	54,671	55,312	54,587.3	10,142
December 11, 2025	54,768	54,807	54,807	54,966	54,570.1	6,105
December 10, 2025	55,057	55,036	55,036	55,109.56	54,876	9,629
December 09, 2025	55,094	55,204	55,204	55,234	54,938	10,633
December 08, 2025	55,299	55,055	55,055	55,372	55,036.16	12,037
December 05, 2025	55,124	55,193	55,193	55,309.14	54,920	4,373
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

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