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
January 15, 2026	784.74	747.32	747.32	784.74	743.09	98,520
January 14, 2026	791.36	740.33	740.33	791.36	738.45	93,656
January 13, 2026	791.82	748.43	748.17	791.82	744.44	76,019
January 12, 2026	789.48	747	747	789.48	740.77	79,405
January 09, 2026	785.72	744.8	744.8	785.72	741.25	87,703
January 08, 2026	789.5	741.25	741.25	789.5	739.7	80,369
January 07, 2026	785.91	744.82	744.82	785.91	743.1	75,071
January 06, 2026	888.76	741.48	741.43	888.76	738.3	154,290
January 05, 2026	777.53	740.64	740.64	777.53	735.7	88,917
January 02, 2026	782.84	733.52	733.52	782.84	731.83	124,631
December 31, 2025	800	738.53	738.53	800	736.96	33,693
December 30, 2025	783.3	740.24	740.24	783.3	738.63	87,656
December 29, 2025	800	738.97	738.97	800	738.69	91,839
December 24, 2025	787.87	740.23	740.23	787.87	739.18	17,192
December 23, 2025	780.58	738.57	738.57	780.58	735.05	87,889
December 22, 2025	775.71	736.4	736.4	775.71	733.92	92,939
December 19, 2025	773.57	731.81	731.81	773.57	725.9	108,875
December 18, 2025	766.01	729.79	729.79	766.01	721.7	163,293
December 17, 2025	800	722.66	722.66	800	722.3	369,971
December 16, 2025	774.75	726.68	726.68	774.75	725.6	138,240
December 15, 2025	773.69	730.9	730.9	773.69	728.65	95,228
December 12, 2025	779.31	729.9	729.9	779.31	729.19	103,870
December 11, 2025	777.53	735.2	735.2	777.53	730.91	125,633
December 10, 2025	779.19	733.52	733.52	779.19	730.8	66,236
December 09, 2025	777.23	735.09	735.09	777.23	732.22	139,917
December 08, 2025	800	733.24	733.24	800	732.55	82,799
December 05, 2025	776.95	735.25	735.25	776.95	733.34	2.71M
December 04, 2025	777.05	732.98	732.98	777.05	732	90,924
December 03, 2025	732.46	733.07	733.07	800	728.88	82,496
December 02, 2025	728.75	729.57	729.57	733.56	728.14	78,041
December 01, 2025	728.25	730.96	730.96	731.99	727.29	97,708
November 28, 2025	773.31	732.07	732.07	773.31	729.5	154,829
November 27, 2025	730.18	729.54	729.54	730.18	729.03	23,181
November 26, 2025	727.3	730.59	730.59	730.59	725.12	115,567
November 25, 2025	717.43	719.49	719.49	719.85	712.97	123,441
November 24, 2025	700.76	716.24	716.24	716.92	700.76	234,555
November 21, 2025	699.97	703.55	703.55	704.4	696.61	164,684
November 20, 2025	752.65	715.6	715.6	752.65	715.6	230,806
November 19, 2025	705.92	710.05	710.05	752	705.92	310,616
November 18, 2025	721.66	709.44	709.44	721.66	703.6	270,073
November 17, 2025	766.28	719.66	719.66	766.28	716.45	128,077
November 14, 2025	721.78	722.91	722.91	723.93	711.56	135,332
November 13, 2025	734.98	725.71	725.71	734.98	724.26	130,937
November 12, 2025	735.1	732.25	732.25	735.59	730.76	227,790
November 11, 2025	729.75	729.06	729.06	730.4	728.16	65,758
November 10, 2025	754.25	725	725	754.25	724.43	77,388
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

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