Market data

Select a section

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

(CSP1)
Sector: n/a
49,981.00p
-40.00p -0.08
Last updated: 17:07:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 50,149.00p 50,169.00p 49,910.00p 49,981.00p 10,819
17/07/2025 49,971.00p 50,041.00p 49,800.00p 50,021.00p 15,796
16/07/2025 49,530.00p 49,908.96p 49,254.00p 49,256.00p 4,519
15/07/2025 49,918.00p 50,026.00p 49,811.00p 49,944.00p 6,956
14/07/2025 49,328.00p 49,691.00p 49,230.00p 49,641.00p 15,700
11/07/2025 49,370.00p 49,533.00p 49,102.00p 49,432.00p 5,066
10/07/2025 48,969.00p 49,394.00p 48,920.00p 49,394.00p 10,712
09/07/2025 48,825.00p 49,215.00p 48,790.00p 49,017.50p 10,198
08/07/2025 48,821.00p 49,096.00p 48,744.00p 48,920.00p 4,816
07/07/2025 48,919.00p 49,109.00p 48,761.00p 48,786.00p 8,516
04/07/2025 48,791.00p 48,819.00p 48,684.00p 48,785.00p 12,080
03/07/2025 48,690.00p 49,079.00p 48,470.00p 49,028.00p 12,594
02/07/2025 48,305.00p 48,803.00p 48,259.00p 48,684.00p 12,011
01/07/2025 48,096.00p 48,208.00p 47,883.00p 48,184.00p 14,438
30/06/2025 48,123.00p 48,288.00p 48,060.00p 48,148.00p 16,196
27/06/2025 47,778.00p 48,071.00p 47,754.00p 48,024.50p 10,707
26/06/2025 47,473.00p 47,623.55p 47,385.50p 47,554.00p 8,295
25/06/2025 47,693.00p 47,875.00p 47,644.00p 47,675.00p 4,819
24/06/2025 47,768.00p 47,805.00p 47,426.00p 47,612.00p 13,352
23/06/2025 47,279.00p 47,676.00p 47,175.00p 47,271.00p 4,542
20/06/2025 47,244.00p 47,566.00p 47,086.00p 47,362.00p 11,063
19/06/2025 47,381.00p 47,460.00p 46,967.56p 47,027.00p 5,647
18/06/2025 47,478.00p 47,700.51p 47,275.00p 47,552.00p 10,573
17/06/2025 47,178.00p 47,497.00p 47,069.00p 47,420.00p 21,735
16/06/2025 47,075.00p 47,437.00p 47,050.00p 47,384.00p 7,394
13/06/2025 46,973.00p 47,339.00p 46,826.00p 47,150.00p 5,967
12/06/2025 47,269.00p 47,403.00p 46,956.00p 47,314.00p 7,654
11/06/2025 47,680.00p 47,800.00p 47,559.00p 47,588.00p 9,784
10/06/2025 47,456.00p 47,536.00p 47,317.00p 47,408.00p 34,949
09/06/2025 47,128.00p 47,398.00p 47,087.00p 47,193.00p 10,855
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

Market data

Select a section