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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	721.38	711.56	711.56	721.65	710.5	161,694
November 06, 2025	771.61	719.47	719.47	771.61	719.24	121,260
November 05, 2025	722.64	727.94	727.94	727.94	721.36	95,309
November 04, 2025	726.51	727.48	727.48	729.39	722.87	863,068
November 03, 2025	800	732.6	732.6	800	729.49	89,135
October 31, 2025	778.09	731.75	731.75	778.09	730.18	188,068
October 30, 2025	737.75	734.05	734.05	737.87	731.23	136,068
October 29, 2025	781.34	738.73	738.73	781.34	737.71	104,951
October 28, 2025	734.78	737.12	737.12	777.59	734.5	153,688
October 27, 2025	732.48	733.58	733.58	770.89	731.71	148,101
October 24, 2025	762.37	727.26	727.26	762.37	721.91	154,865
October 23, 2025	759.43	719.22	719.22	759.43	714.93	85,246
October 22, 2025	720.76	716.45	716.45	764.44	716.32	103,646
October 21, 2025	719.72	721.17	721.17	763.01	718.95	85,549
October 20, 2025	749.34	719.83	719.83	749.34	713.75	130,447
October 17, 2025	703.14	706.93	706.93	712	698.07	497,740
October 16, 2025	715.57	714.74	714.74	717.6	714.03	103,718
October 15, 2025	706.84	715.37	715.37	750.69	706.84	129,821
October 14, 2025	706.21	708.2	708.2	709.15	700.8	242,255
October 13, 2025	751.47	711.42	711.42	751.47	706.87	134,861
October 10, 2025	762.15	708.94	708.94	762.15	708.94	490,686
October 09, 2025	764.81	719.01	719.01	764.81	719	133,760
October 08, 2025	714.46	721.52	721.52	721.85	714.46	128,210
October 07, 2025	763.42	717.94	717.94	763.42	717.79	89,519
October 06, 2025	720.09	720.21	720.21	721.16	718.33	99,941
October 03, 2025	718.67	720.73	720.73	721.35	718.34	132,356
October 02, 2025	786.58	716.1	716.1	786.58	715.85	120,456
October 01, 2025	753.52	715.08	715.08	753.52	708.63	120,726
September 30, 2025	711.26	710.87	710.87	712.12	709.95	176,060
September 29, 2025	707.08	711.8	711.8	714.3	707.08	132,484
September 26, 2025	748.9	708.06	708.06	748.9	705.68	96,626
September 25, 2025	709.43	706.51	706.51	710.05	703	151,378
September 24, 2025	712.95	710.6	710.6	713.18	710.6	83,416
September 23, 2025	715.67	714.61	714.61	716.5	714.61	146,608
September 22, 2025	710.98	713.09	713.09	713.85	709.4	89,386
September 19, 2025	752.91	708.92	708.92	752.91	707.69	135,982
September 18, 2025	708.64	710.3	710.3	747.68	706.78	96,416
September 17, 2025	706.23	705.36	705.36	747.92	704.43	108,407
September 16, 2025	707.73	705.59	705.59	748.98	705.51	92,438
September 15, 2025	704.56	706.59	706.59	746.01	703.39	124,434
September 12, 2025	703.52	703.79	703.79	746.02	702.18	103,017
September 11, 2025	699.09	703.8	703.8	740.15	697.9	137,131
September 10, 2025	697.84	698.26	698.26	700.89	696.77	76,056
September 09, 2025	695.33	694.14	694.14	696.18	692.58	90,934
September 08, 2025	693.46	694.97	694.97	695.31	693.08	67,845
September 05, 2025	696.25	691.21	691.21	697.85	688.43	77,281
September 04, 2025	689.06	691.5	691.5	691.81	688.79	171,455
September 03, 2025	686.12	687.58	687.58	689.34	685.45	57,790
September 02, 2025	689.99	680.74	680.74	690.16	680.56	108,644
September 01, 2025	730.88	691.16	691.16	730.88	689.58	38,302
August 29, 2025	733.8	689.51	689.51	733.8	688.15	108,760
August 28, 2025	692.53	692.27	692.27	694.2	690.81	105,322
August 27, 2025	728.64	691.81	691.81	728.64	689.49	78,480
August 26, 2025	733.23	687.4	687.4	733.23	685.5	479,534
August 22, 2025	723.08	691.73	691.73	723.08	678.97	82,407
August 21, 2025	747.67	682.16	682.16	747.67	678.99	252,758
August 20, 2025	728.05	681.41	681.41	728.05	677.25	68,135
August 19, 2025	729.04	686.84	686.84	729.04	685.04	103,749
August 18, 2025	730.45	687.78	687.78	730.45	687	93,181
August 15, 2025	729.89	689.11	689.11	729.89	688.27	43,239

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