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
February 20, 2026	781.14	738.81	738.81	781.14	733.2	86,010
February 19, 2026	784.87	736.93	736.93	784.87	734.1	86,902
February 18, 2026	777.13	740.45	740.45	777.13	734.46	77,280
February 17, 2026	777.11	733.15	733.15	777.11	726.82	109,318
February 16, 2026	808.92	733.13	733.13	808.92	732.09	51,440
February 13, 2026	780.81	735.53	735.53	780.81	728.62	137,054
February 12, 2026	789.45	736.62	736.62	789.45	735.49	72,746
February 11, 2026	792.01	744.77	744.77	792.01	741.39	65,933
February 10, 2026	791.84	747.18	747.18	791.84	745.4	67,099
February 09, 2026	784.01	747.02	747.02	784.01	739.91	306,878
February 06, 2026	775.79	739.64	739.64	775.79	726.68	157,023
February 05, 2026	783.62	731.88	731.88	783.62	727.08	237,555
February 04, 2026	787.97	739.27	739.27	787.97	738.3	150,369
February 03, 2026	792.78	743.37	743.37	792.78	742.93	129,735
February 02, 2026	787.87	747.91	747.91	787.87	736.65	120,489
January 30, 2026	784.44	743.28	743.28	784.44	738.89	149,465
January 29, 2026	792.8	740.04	740.04	792.8	736.72	169,118
January 28, 2026	793.81	747.93	747.93	793.81	747.93	128,401
January 27, 2026	789.95	748.88	748.88	789.95	746	84,789
January 26, 2026	786.23	745.24	745.24	786.23	738.8	151,667
January 23, 2026	786.56	741.73	741.73	786.56	739	158,580
January 22, 2026	779.34	742.04	742.04	779.34	739.11	119,372
January 21, 2026	779.79	735.23	735.23	800	727.04	172,368
January 20, 2026	796.15	735.66	735.66	796.15	730.38	251,974
January 19, 2026	800	736.15	736.15	800	734.5	89,816
January 16, 2026	792.15	745.18	745.18	792.15	742.42	72,329
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

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