Market data

Select a section

IShares VII IShrs Core S&P 500 Ucits ETF USD (Acc)

(CSP1)
Sector: n/a
47,197.00p
172.00p 0.37
Last updated: 17:11:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 46,903.00p 47,420.00p 46,860.00p 47,197.00p 9,039
05/06/2025 46,964.00p 47,040.00p 46,400.00p 47,025.00p 6,345
04/06/2025 47,039.00p 47,187.00p 46,848.00p 46,969.50p 5,314
03/06/2025 46,583.00p 46,985.00p 46,480.00p 46,983.00p 7,971
02/06/2025 46,226.00p 46,554.00p 46,078.00p 46,356.50p 11,369
30/05/2025 46,636.00p 46,755.00p 46,224.00p 46,592.00p 11,277
29/05/2025 47,324.00p 47,438.00p 46,574.00p 46,756.00p 13,018
28/05/2025 46,710.00p 47,013.00p 46,562.00p 46,736.00p 7,657
27/05/2025 46,135.00p 46,512.00p 46,023.00p 46,491.00p 10,262
26/05/2025 46,232.00p 46,305.00p 45,272.00p 45,737.00p 9,014
23/05/2025 46,232.00p 46,305.00p 45,272.00p 45,737.00p 9,011
22/05/2025 46,476.00p 46,567.00p 46,068.00p 46,308.50p 7,147
21/05/2025 46,826.00p 47,024.00p 46,698.00p 46,986.00p 9,097
20/05/2025 47,352.00p 47,543.00p 47,243.00p 47,384.50p 6,724
19/05/2025 47,079.00p 47,380.00p 46,719.23p 47,324.00p 11,060
16/05/2025 47,250.00p 47,615.00p 47,225.00p 47,567.00p 8,986
15/05/2025 47,014.00p 47,321.00p 46,865.00p 47,283.00p 23,360
14/05/2025 47,178.00p 47,208.00p 46,869.00p 47,201.00p 6,205
13/05/2025 46,965.00p 47,433.00p 46,880.00p 47,258.00p 12,483
12/05/2025 46,585.00p 47,353.00p 46,510.00p 46,765.50p 18,407
09/05/2025 45,592.00p 45,639.00p 45,132.00p 45,312.00p 8,424
08/05/2025 45,423.00p 45,791.00p 45,000.00p 45,474.00p 12,501
07/05/2025 44,857.00p 45,042.00p 44,573.75p 44,712.00p 9,076
06/05/2025 45,099.00p 45,102.00p 44,397.00p 44,853.00p 19,451
05/05/2025 45,042.00p 45,439.00p 44,940.00p 45,385.00p 7,688
02/05/2025 45,042.00p 45,439.00p 44,940.00p 45,385.00p 7,669
01/05/2025 44,950.00p 45,302.00p 44,779.00p 45,255.00p 14,149
30/04/2025 44,028.00p 44,244.00p 43,376.00p 43,974.00p 19,611
29/04/2025 43,906.00p 44,098.09p 43,625.00p 43,895.00p 8,305
28/04/2025 44,152.00p 44,209.00p 43,632.50p 43,632.50p 7,034
25/04/2025 44,130.00p 44,169.00p 43,602.73p 43,812.00p 13,201
24/04/2025 42,981.00p 43,640.00p 42,622.86p 43,567.00p 10,431
23/04/2025 42,936.00p 43,837.00p 42,857.00p 43,254.00p 15,872
22/04/2025 41,472.00p 41,948.00p 41,279.00p 41,897.00p 16,254
21/04/2025 42,821.00p 42,969.00p 42,188.31p 42,502.00p 13,733
18/04/2025 42,821.00p 42,969.00p 42,188.31p 42,502.00p 13,733
17/04/2025 42,821.00p 42,969.00p 42,188.31p 42,502.00p 13,733
16/04/2025 42,756.00p 43,246.00p 42,112.00p 43,156.00p 14,781
15/04/2025 43,598.00p 43,880.00p 43,245.52p 43,600.00p 13,298
14/04/2025 43,838.00p 44,306.00p 43,607.14p 43,613.00p 20,179
11/04/2025 43,423.00p 43,478.00p 42,416.00p 42,808.00p 12,908
10/04/2025 45,062.00p 45,114.00p 43,062.00p 43,062.00p 22,794
09/04/2025 41,261.00p 42,154.00p 40,501.00p 41,584.50p 23,883
08/04/2025 42,765.00p 43,829.32p 42,645.00p 43,012.50p 87,830
07/04/2025 39,777.00p 43,440.46p 39,622.00p 41,650.00p 39,811
04/04/2025 43,768.00p 43,926.00p 42,112.37p 42,625.00p 36,132
03/04/2025 44,558.00p 44,716.00p 43,748.00p 44,175.00p 24,395
02/04/2025 46,310.00p 46,397.00p 45,750.00p 46,372.50p 10,685
01/04/2025 46,149.00p 46,395.00p 45,829.00p 46,335.00p 8,472
31/03/2025 45,434.00p 45,743.00p 45,129.00p 45,729.00p 21,842
28/03/2025 46,564.00p 46,971.00p 45,899.00p 45,912.00p 15,597
27/03/2025 47,012.00p 47,104.00p 46,641.00p 46,881.00p 10,644
26/03/2025 47,573.00p 47,727.00p 47,220.00p 47,271.00p 8,682
25/03/2025 47,438.00p 47,600.00p 47,306.32p 47,321.00p 9,693
24/03/2025 46,948.00p 47,476.00p 46,886.00p 47,402.00p 22,063
21/03/2025 46,463.00p 46,554.00p 45,530.00p 46,460.00p 12,286
20/03/2025 46,719.00p 46,857.00p 46,279.00p 46,485.00p 12,787
19/03/2025 45,985.00p 46,486.00p 45,968.00p 46,382.00p 9,781
18/03/2025 46,401.00p 46,503.00p 45,811.00p 46,001.00p 8,357
17/03/2025 46,065.00p 46,457.00p 46,000.00p 46,208.50p 8,360
14/03/2025 45,644.00p 46,342.00p 45,637.00p 46,162.50p 16,953
13/03/2025 45,676.00p 46,027.00p 45,407.00p 45,435.00p 10,953
12/03/2025 45,947.00p 46,369.04p 45,504.00p 45,962.00p 12,815
11/03/2025 46,296.00p 46,418.00p 45,610.00p 45,738.00p 28,383
10/03/2025 47,285.00p 47,314.00p 46,387.00p 46,585.00p 41,512
07/03/2025 47,409.00p 47,559.88p 46,746.00p 46,807.00p 17,268
06/03/2025 47,889.00p 47,969.00p 47,352.76p 47,711.00p 13,422
05/03/2025 48,192.00p 48,288.00p 47,083.00p 47,477.00p 16,346
04/03/2025 48,959.00p 49,009.00p 47,932.00p 47,987.50p 33,884
03/03/2025 50,260.00p 50,309.00p 49,578.00p 49,615.00p 9,961
28/02/2025 49,577.00p 49,794.00p 49,286.00p 49,578.50p 15,138
27/02/2025 50,170.00p 50,402.00p 49,816.00p 50,131.50p 9,486
26/02/2025 50,230.00p 50,330.00p 50,043.83p 50,218.00p 15,453
25/02/2025 50,283.00p 50,400.00p 49,612.08p 49,682.00p 11,325
24/02/2025 50,737.00p 50,861.41p 50,337.20p 50,578.00p 9,693
21/02/2025 51,295.00p 51,466.00p 51,050.00p 51,111.00p 11,286
20/02/2025 51,666.00p 51,684.09p 51,145.00p 51,268.00p 11,542
19/02/2025 51,635.00p 51,754.80p 51,522.00p 51,752.50p 10,365
18/02/2025 51,661.00p 51,761.00p 51,426.80p 51,508.00p 9,236
17/02/2025 51,608.00p 51,691.00p 51,561.00p 51,595.00p 7,051
14/02/2025 51,733.00p 51,753.00p 51,450.00p 51,486.00p 9,476
13/02/2025 51,419.00p 51,688.00p 50,429.00p 51,551.00p 22,714
12/02/2025 51,723.00p 51,836.00p 51,416.74p 51,523.50p 6,634
11/02/2025 52,000.00p 52,029.00p 51,677.00p 51,822.50p 11,595
10/02/2025 51,715.00p 52,003.00p 51,688.47p 51,948.00p 10,033
07/02/2025 51,882.00p 51,981.00p 51,666.00p 51,678.00p 9,965
06/02/2025 51,651.00p 52,133.00p 51,628.00p 51,141.00p 15,319
05/02/2025 50,998.00p 51,166.00p 50,790.46p 51,141.00p 10,255
04/02/2025 51,247.00p 51,353.60p 51,046.00p 51,259.50p 9,730
03/02/2025 51,284.00p 51,431.00p 50,912.00p 51,259.50p 34,013
31/01/2025 52,003.00p 52,309.00p 51,977.85p 52,148.00p 11,608
30/01/2025 51,674.00p 51,809.54p 51,338.10p 51,526.50p 11,642
29/01/2025 51,785.00p 51,936.00p 51,556.91p 51,520.00p 13,609
28/01/2025 51,359.00p 51,642.00p 51,178.00p 51,520.00p 8,420
27/01/2025 51,217.00p 51,254.00p 50,239.00p 50,877.00p 29,160
24/01/2025 52,366.00p 52,386.00p 51,944.00p 51,996.50p 10,459
23/01/2025 52,416.00p 52,488.00p 52,297.88p 52,438.00p 6,449
22/01/2025 52,233.00p 52,493.00p 52,082.98p 52,489.00p 13,480
21/01/2025 51,990.00p 52,254.00p 51,896.08p 51,953.00p 8,952
20/01/2025 52,161.00p 52,343.00p 51,875.51p 51,960.00p 10,407
17/01/2025 51,836.00p 52,317.00p 51,750.00p 52,287.00p 12,711
16/01/2025 51,933.00p 52,085.00p 51,538.00p 51,423.00p 6,222
15/01/2025 50,709.00p 51,459.00p 50,671.00p 51,423.00p 7,678
14/01/2025 50,909.00p 51,228.75p 50,649.00p 50,750.00p 11,610
13/01/2025 50,712.00p 50,726.44p 50,429.60p 50,530.50p 12,491
10/01/2025 50,971.00p 51,078.00p 50,407.00p 50,573.00p 11,840
09/01/2025 51,003.00p 51,159.15p 50,801.00p 50,882.00p 4,195
08/01/2025 50,377.00p 51,485.00p 50,286.00p 50,709.50p 10,288
07/01/2025 50,508.00p 50,751.00p 50,351.00p 50,478.00p 10,687
06/01/2025 50,704.00p 51,946.00p 49,669.00p 50,971.50p 13,940
03/01/2025 50,345.00p 51,578.00p 50,247.00p 50,611.00p 11,849
02/01/2025 50,106.00p 51,745.00p 49,412.00p 50,570.00p 9,444
01/01/2025 49,868.00p 50,196.00p 49,850.00p 50,164.50p 1,982
31/12/2024 49,868.00p 50,196.00p 49,850.00p 50,164.50p 1,982
30/12/2024 50,201.00p 50,340.00p 49,630.00p 50,083.00p 12,326
27/12/2024 50,971.00p 51,053.00p 50,143.00p 50,311.00p 8,461
26/12/2024 50,588.00p 50,652.20p 50,491.00p 50,535.50p 1,950
25/12/2024 50,588.00p 50,652.20p 50,491.00p 50,535.50p 1,950
24/12/2024 50,588.00p 50,652.20p 50,491.00p 50,535.50p 1,950
23/12/2024 50,330.00p 50,365.00p 49,988.35p 50,287.00p 6,490
20/12/2024 49,671.00p 50,197.00p 49,158.00p 50,197.00p 12,898
19/12/2024 49,568.00p 49,989.00p 49,334.00p 49,941.00p 13,324
18/12/2024 50,643.00p 50,726.00p 50,457.84p 50,639.00p 4,172
17/12/2024 50,576.00p 50,694.00p 50,378.06p 50,486.00p 7,465
16/12/2024 50,818.00p 50,900.00p 50,686.00p 50,720.00p 5,958
13/12/2024 50,931.00p 50,986.00p 50,697.72p 50,767.50p 3,677
12/12/2024 50,478.00p 50,818.00p 50,457.00p 50,730.00p 7,557
11/12/2024 50,279.00p 50,590.00p 50,220.10p 50,580.00p 7,737
10/12/2024 50,356.00p 50,496.00p 50,266.00p 50,339.00p 11,068
09/12/2024 50,617.00p 50,647.00p 50,170.00p 50,314.00p 5,479

Market data

Select a section