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
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
August 14, 2025	730.27	688.58	688.58	730.27	686.66	49,444
August 13, 2025	727.04	688.94	688.94	727.04	687.88	123,050
August 12, 2025	722.61	685.89	685.89	722.61	679.7	64,065
August 11, 2025	721.11	681.71	681.71	721.11	681.11	94,655
August 08, 2025	717.15	680.3	680.3	717.15	677.8	84,329
August 07, 2025	717.13	676.56	676.56	717.13	676.34	44,532
August 06, 2025	712.2	676.54	676.54	712.2	672.22	60,508
August 05, 2025	713.79	671.89	671.89	713.79	671.07	196,065
August 04, 2025	705.06	673.39	673.39	705.06	667.88	81,628
August 01, 2025	674.72	665.16	665.16	675.46	663.07	295,644
July 31, 2025	720.66	681.54	681.54	720.66	679.87	128,694
July 30, 2025	720.98	679.87	679.87	720.98	679.6	89,850
July 29, 2025	722.73	680.17	680.17	722.73	679.81	89,858
July 28, 2025	721.33	681.83	681.83	721.33	681.17	154,417
July 25, 2025	721.06	680.5	680.5	721.06	679.36	64,065
July 24, 2025	715.62	680.25	680.25	715.62	678.31	83,627
July 23, 2025	712.36	675.12	675.12	712.36	673.98	72,913
July 22, 2025	716.36	672.04	672.04	716.36	670.16	40,988
July 21, 2025	712.29	675.82	675.82	712.29	672.2	51,891
July 18, 2025	711.13	671.98	671.98	711.13	670.97	82,077
July 17, 2025	702.34	670.88	670.88	702.34	667.61	74,412
July 16, 2025	708.71	662.59	662.59	708.71	662.59	106,845
July 15, 2025	707.92	668.6	668.6	707.92	667.56	143,411
July 14, 2025	707.47	667.85	667.85	707.47	663.22	78,140
July 11, 2025	800	667.43	667.43	800	665.04	108,038
July 10, 2025	705.84	669.6	669.6	705.84	666.02	42,203
July 09, 2025	703.78	665.89	665.89	703.78	663.46	72,455
July 08, 2025	705.58	663.95	663.95	705.58	663.15	114,145
July 07, 2025	705.56	665.65	665.65	705.56	663.69	97,581
July 04, 2025	709.68	665.63	665.63	709.68	664.36	85,091

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