iShares Core S&P 500 UCITS ETF (CSPX.L) LSE

705.91

-2.34(-0.33%)

Updated at April 02 07:11PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	697.52	705.91	705.91	709.25	694.31	133,980
April 01, 2026	706.48	708.25	708.25	708.93	702.86	372,591
March 31, 2026	686.55	691.14	691.14	693.11	685.29	239,719
March 30, 2026	685.81	687.67	687.67	692.34	684.3	2.76M
March 27, 2026	698.25	688.84	688.84	699.84	688.28	199,560
March 26, 2026	705.65	700.2	700.2	706.17	700.12	171,552
March 25, 2026	709.61	709.45	709.45	712.44	705.49	124,650
March 24, 2026	707.74	706.59	706.59	708.89	700.64	142,609
March 23, 2026	693.26	707.16	707.16	719.94	691.72	259,654
March 20, 2026	710.74	703.62	703.62	711.39	702.18	187,188
March 19, 2026	709.91	707.36	707.36	712.04	704.51	127,718
March 18, 2026	724.7	716.48	716.48	725.73	715.76	137,170
March 17, 2026	716.56	721.77	721.77	725.08	715.95	78,997
March 16, 2026	715.53	717.87	717.87	721.96	713.82	75,404
March 13, 2026	714.14	714.33	714.33	722.8	712.62	121,253
March 12, 2026	723.91	719.97	719.97	725.19	717.35	88,248
March 11, 2026	729.02	726.75	726.75	731.23	724.3	141,627
March 10, 2026	731.24	732.8	732.8	733.09	725.59	116,397
March 09, 2026	712.46	721.56	721.56	722.14	711.44	150,574
March 06, 2026	734.29	724.75	724.75	734.29	720.24	117,644
March 05, 2026	781.55	731.64	731.64	781.55	730.44	482,511
March 04, 2026	729.6	737.32	737.32	738.18	728.41	167,420
March 03, 2026	730.11	727.16	727.16	730.5	720.1	143,303
March 02, 2026	726.74	735.31	735.31	737.23	725.39	251,514
February 27, 2026	740.01	737.84	737.84	740.94	733.1	187,690
February 26, 2026	744.82	740.45	740.45	746.68	736.04	84,848
February 25, 2026	739.44	743.7	743.7	744.09	739.38	130,239
February 24, 2026	778.13	737.26	737.26	778.13	731.4	128,583
February 23, 2026	886.57	734.09	734.09	886.57	731.66	145,547
February 20, 2026	781.14	738.81	0	781.14	733.2	86,010
February 19, 2026	784.87	736.93	0	784.87	734.1	98,305
February 18, 2026	777.13	740.45	0	777.13	734.46	84,701
February 17, 2026	777.11	733.15	0	777.11	726.82	109,318
February 16, 2026	808.92	733.13	0	808.92	732.09	51,440
February 13, 2026	780.81	735.53	0	780.81	728.62	137,054
February 12, 2026	789.45	736.62	0	789.45	735.49	72,746
February 11, 2026	792.01	744.77	0	792.01	741.39	73,344
February 10, 2026	791.84	747.18	0	791.84	745.4	67,099
February 09, 2026	784.01	747.02	0	784.01	739.91	306,878
February 06, 2026	775.79	739.64	0	775.79	726.68	157,023
February 05, 2026	783.62	731.88	0	783.62	727.08	237,555
February 04, 2026	787.97	739.27	0	787.97	738.3	231,219
February 03, 2026	792.78	743.37	0	792.78	742.93	148,476
February 02, 2026	787.87	747.91	0	787.87	736.65	120,489
January 30, 2026	784.44	743.28	0	784.44	738.89	267,544
January 29, 2026	792.8	740.04	0	792.8	736.72	195,076
January 28, 2026	793.81	747.93	0	793.81	747.93	128,401
January 27, 2026	789.95	748.88	0	789.95	746	248,428
January 26, 2026	786.23	745.24	0	786.23	738.8	151,667
January 23, 2026	786.56	741.73	0	786.56	739	167,539
January 22, 2026	779.34	742.04	0	779.34	739.11	124,499
January 21, 2026	779.79	735.23	0	800	727.04	172,368
January 20, 2026	796.15	735.66	0	796.15	730.38	251,974
January 19, 2026	800	736.15	0	800	734.5	89,816
January 16, 2026	792.15	745.18	0	792.15	742.42	80,142
January 15, 2026	784.74	747.32	0	784.74	743.09	236,829
January 14, 2026	791.36	740.33	0	791.36	738.45	97,441
January 13, 2026	791.82	746.57	0	791.82	744.44	82,489
January 12, 2026	789.48	747	0	789.48	740.77	79,405
January 09, 2026	785.72	744.8	0	785.72	741.25	99,171