UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.33 -0.08 (-0.09%) GOLD FUTURES
2,407.70 +24.70 (+1.04%) DOW
37,899.74 +164.63 (+0.44%) Bitcoin GBP
50,110.52 -1,529.47 (-2.96%)
iShares VII Public Limited Company - iShares Core S&P 500 UCITS ETF (CSP1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 42,758.00 | 42,877.00 | 42,633.00 | 42,805.00 | 42,805.00 | 6,906 |
| 15 Apr 2024 | 43,458.00 | 43,603.00 | 43,305.00 | 43,379.00 | 43,379.00 | 11,908 |
| 12 Apr 2024 | 43,727.00 | 43,757.00 | 43,497.00 | 43,545.00 | 43,545.00 | 7,170 |
| 11 Apr 2024 | 43,317.00 | 43,337.00 | 43,092.94 | 43,323.50 | 43,323.50 | 10,822 |
| 10 Apr 2024 | 43,273.00 | 43,304.43 | 42,803.00 | 43,241.00 | 43,241.00 | 12,258 |
| 09 Apr 2024 | 43,296.00 | 43,319.00 | 42,840.00 | 42,989.00 | 42,989.00 | 9,746 |
| 08 Apr 2024 | 43,282.00 | 43,456.00 | 43,244.92 | 43,329.00 | 43,329.00 | 12,517 |
| 05 Apr 2024 | 43,009.00 | 43,349.00 | 42,969.00 | 43,304.00 | 43,304.00 | 13,337 |
| 04 Apr 2024 | 43,453.00 | 43,611.00 | 43,427.00 | 43,569.00 | 43,569.00 | 11,952 |
| 03 Apr 2024 | 43,510.00 | 43,613.00 | 43,460.00 | 43,530.50 | 43,530.50 | 20,751 |
| 02 Apr 2024 | 43,873.00 | 44,028.00 | 43,413.00 | 43,465.50 | 43,465.50 | 10,831 |
| 28 Mar 2024 | 43,763.00 | 43,832.12 | 43,692.00 | 43,706.00 | 43,706.00 | 24,921 |
| 27 Mar 2024 | 43,491.00 | 43,684.00 | 43,450.00 | 43,492.50 | 43,492.50 | 7,907 |
| 26 Mar 2024 | 43,476.00 | 43,581.00 | 43,465.00 | 43,565.50 | 43,565.50 | 8,007 |
| 25 Mar 2024 | 43,640.00 | 43,676.00 | 43,391.00 | 43,463.50 | 43,463.50 | 14,212 |
| 22 Mar 2024 | 43,736.00 | 43,887.00 | 43,644.00 | 43,660.00 | 43,660.00 | 4,853 |
| 21 Mar 2024 | 43,225.00 | 43,675.80 | 43,097.00 | 43,675.50 | 43,675.50 | 8,408 |
| 20 Mar 2024 | 42,803.00 | 42,924.90 | 42,800.00 | 42,815.00 | 42,815.00 | 3,843 |
| 19 Mar 2024 | 42,609.00 | 42,676.10 | 42,460.00 | 42,653.00 | 42,653.00 | 5,106 |
| 18 Mar 2024 | 42,351.00 | 42,747.70 | 42,339.90 | 42,654.00 | 42,654.00 | 13,652 |
| 15 Mar 2024 | 42,505.00 | 42,596.00 | 42,170.00 | 42,197.00 | 42,197.00 | 8,141 |
| 14 Mar 2024 | 42,543.00 | 42,588.45 | 42,351.00 | 42,480.00 | 42,480.00 | 13,711 |
| 13 Mar 2024 | 42,576.00 | 42,589.92 | 42,433.00 | 42,457.50 | 42,457.50 | 13,563 |
| 12 Mar 2024 | 42,232.00 | 42,535.00 | 42,148.90 | 42,427.00 | 42,427.00 | 5,226 |
| 11 Mar 2024 | 41,914.00 | 41,968.06 | 41,751.00 | 41,945.00 | 41,945.00 | 7,593 |
| 08 Mar 2024 | 42,370.00 | 42,372.00 | 42,137.00 | 42,151.00 | 42,151.00 | 12,481 |
| 07 Mar 2024 | 42,006.00 | 42,356.00 | 41,989.00 | 42,316.00 | 42,316.00 | 2,777 |
| 06 Mar 2024 | 42,078.00 | 42,227.00 | 42,043.37 | 42,181.00 | 42,181.00 | 4,308 |
| 05 Mar 2024 | 42,434.00 | 42,463.09 | 41,971.00 | 42,035.50 | 42,035.50 | 8,945 |
| 04 Mar 2024 | 42,564.00 | 42,612.00 | 42,460.00 | 42,480.00 | 42,480.00 | 4,743 |
| 01 Mar 2024 | 42,464.00 | 42,553.00 | 42,300.00 | 42,551.00 | 42,551.00 | 8,195 |
| 29 Feb 2024 | 42,073.00 | 42,290.00 | 41,930.26 | 42,253.00 | 42,253.00 | 7,592 |
| 28 Feb 2024 | 42,114.00 | 42,165.00 | 42,029.00 | 42,131.50 | 42,131.50 | 6,422 |
| 27 Feb 2024 | 41,990.00 | 42,087.31 | 41,953.00 | 41,945.00 | 41,945.00 | 2,330 |
| 26 Feb 2024 | 42,120.00 | 42,198.41 | 42,093.00 | 42,122.00 | 42,122.00 | 6,171 |
| 23 Feb 2024 | 42,165.00 | 42,307.00 | 42,109.00 | 42,206.50 | 42,206.50 | 6,519 |
| 22 Feb 2024 | 41,698.00 | 42,143.35 | 41,683.00 | 42,098.00 | 42,098.00 | 11,009 |
| 21 Feb 2024 | 41,354.00 | 41,395.00 | 41,280.00 | 41,345.00 | 41,345.00 | 4,127 |
| 20 Feb 2024 | 41,670.00 | 41,685.00 | 41,242.00 | 41,319.00 | 41,319.00 | 7,274 |
| 19 Feb 2024 | 41,671.00 | 41,801.00 | 41,659.75 | 41,799.50 | 41,799.50 | 7,990 |
| 16 Feb 2024 | 41,987.00 | 42,084.00 | 41,800.00 | 41,956.00 | 41,956.00 | 5,446 |
| 15 Feb 2024 | 41,921.00 | 41,954.00 | 41,759.00 | 41,806.00 | 41,806.00 | 4,479 |
| 14 Feb 2024 | 41,482.00 | 41,746.00 | 41,482.00 | 41,612.00 | 41,612.00 | 12,963 |
| 13 Feb 2024 | 41,680.00 | 41,680.00 | 41,248.00 | 41,381.00 | 41,381.00 | 10,674 |
| 12 Feb 2024 | 41,718.00 | 41,896.00 | 41,707.00 | 41,923.00 | 41,923.00 | 10,403 |
| 09 Feb 2024 | 41,548.00 | 41,717.00 | 41,537.00 | 41,641.00 | 41,641.00 | 11,000 |
| 08 Feb 2024 | 41,536.00 | 41,655.00 | 41,486.00 | 41,515.00 | 41,515.00 | 3,581 |
| 07 Feb 2024 | 41,168.00 | 41,480.00 | 41,151.00 | 41,454.00 | 41,454.00 | 6,538 |
| 06 Feb 2024 | 41,376.00 | 41,384.00 | 41,171.00 | 41,255.00 | 41,255.00 | 4,566 |
| 05 Feb 2024 | 41,155.00 | 41,407.00 | 41,142.00 | 41,325.00 | 41,325.00 | 8,568 |
| 02 Feb 2024 | 40,596.00 | 41,073.00 | 40,531.23 | 41,073.00 | 41,073.00 | 11,836 |
| 01 Feb 2024 | 40,302.00 | 40,440.00 | 40,142.00 | 40,180.00 | 40,180.00 | 10,207 |
| 31 Jan 2024 | 40,642.00 | 40,646.00 | 40,213.00 | 40,304.00 | 40,304.00 | 7,596 |
| 30 Jan 2024 | 40,689.00 | 40,817.20 | 40,689.00 | 40,799.00 | 40,799.00 | 6,166 |
| 29 Jan 2024 | 40,389.00 | 40,562.00 | 40,373.00 | 40,500.00 | 40,500.00 | 5,171 |
| 26 Jan 2024 | 40,315.00 | 40,472.71 | 40,237.28 | 40,445.00 | 40,445.00 | 4,276 |
| 25 Jan 2024 | 40,159.00 | 40,444.00 | 40,131.00 | 40,444.00 | 40,444.00 | 6,107 |
| 24 Jan 2024 | 40,340.00 | 40,340.00 | 40,141.72 | 40,299.00 | 40,299.00 | 10,180 |
| 23 Jan 2024 | 39,983.00 | 40,192.00 | 39,950.00 | 40,147.50 | 40,147.50 | 5,839 |
| 22 Jan 2024 | 40,073.00 | 40,149.00 | 39,987.00 | 40,070.00 | 40,070.00 | 17,796 |
| 19 Jan 2024 | 39,637.00 | 39,800.30 | 39,617.00 | 39,765.00 | 39,765.00 | 7,232 |
| 18 Jan 2024 | 39,193.00 | 39,455.00 | 39,181.00 | 39,371.00 | 39,371.00 | 7,663 |
| 17 Jan 2024 | 39,327.00 | 39,327.43 | 39,221.00 | 39,303.00 | 39,303.00 | 6,792 |
| 16 Jan 2024 | 39,423.00 | 39,616.00 | 39,378.00 | 39,540.00 | 39,540.00 | 8,678 |
| 15 Jan 2024 | 39,431.00 | 39,431.00 | 39,333.91 | 39,368.50 | 39,368.50 | 4,168 |
| 12 Jan 2024 | 39,227.00 | 39,426.00 | 39,224.00 | 39,315.00 | 39,315.00 | 8,405 |
| 11 Jan 2024 | 39,430.00 | 39,470.00 | 39,148.68 | 39,171.00 | 39,171.00 | 2,851 |
| 10 Jan 2024 | 39,287.00 | 39,327.00 | 39,173.00 | 39,271.00 | 39,271.00 | 5,155 |
| 09 Jan 2024 | 39,134.00 | 39,219.00 | 39,013.00 | 39,204.00 | 39,204.00 | 12,516 |
| 08 Jan 2024 | 38,734.00 | 38,875.04 | 38,699.00 | 38,823.00 | 38,823.00 | 9,825 |
| 05 Jan 2024 | 38,772.00 | 38,848.00 | 38,735.30 | 38,753.00 | 38,753.00 | 12,590 |
| 04 Jan 2024 | 38,954.00 | 39,059.00 | 38,846.00 | 39,019.00 | 39,019.00 | 8,294 |
| 03 Jan 2024 | 39,362.00 | 39,375.00 | 39,082.00 | 39,102.00 | 39,102.00 | 11,135 |
| 02 Jan 2024 | 39,369.00 | 39,417.00 | 39,289.07 | 39,417.00 | 39,417.00 | 6,610 |
| 29 Dec 2023 | 39,433.00 | 39,594.00 | 39,395.00 | 39,392.50 | 39,392.50 | 3,662 |
| 28 Dec 2023 | 39,212.00 | 39,429.00 | 39,210.00 | 39,398.00 | 39,398.00 | 5,185 |
| 27 Dec 2023 | 39,610.00 | 39,610.00 | 39,093.00 | 39,154.00 | 39,154.00 | 17,333 |
| 22 Dec 2023 | 39,340.00 | 39,340.00 | 39,062.00 | 39,125.00 | 39,125.00 | 2,688 |
| 21 Dec 2023 | 39,204.00 | 39,339.00 | 38,934.00 | 39,196.00 | 39,196.00 | 9,373 |
| 20 Dec 2023 | 39,489.00 | 39,558.00 | 39,346.00 | 39,465.00 | 39,465.00 | 8,248 |
| 19 Dec 2023 | 39,252.00 | 39,281.00 | 39,062.00 | 39,152.00 | 39,152.00 | 4,448 |
| 18 Dec 2023 | 39,036.00 | 39,322.00 | 38,985.00 | 39,256.00 | 39,256.00 | 16,771 |
| 15 Dec 2023 | 38,842.00 | 39,016.00 | 38,766.00 | 39,003.00 | 39,003.00 | 7,953 |
| 14 Dec 2023 | 39,208.00 | 39,284.00 | 38,742.00 | 38,742.00 | 38,742.00 | 8,056 |
| 13 Dec 2023 | 38,929.00 | 39,074.00 | 38,813.00 | 38,936.00 | 38,936.00 | 13,303 |
| 12 Dec 2023 | 38,596.00 | 38,724.00 | 38,479.00 | 38,666.00 | 38,666.00 | 7,243 |
| 11 Dec 2023 | 38,453.00 | 38,513.71 | 38,301.00 | 38,443.00 | 38,443.00 | 24,131 |
| 08 Dec 2023 | 38,207.00 | 38,497.00 | 38,038.00 | 38,354.00 | 38,354.00 | 3,902 |
| 07 Dec 2023 | 37,922.00 | 38,259.00 | 37,877.00 | 38,119.50 | 38,119.50 | 9,698 |
| 06 Dec 2023 | 38,102.00 | 38,213.00 | 38,010.00 | 38,010.00 | 38,010.00 | 16,824 |
| 05 Dec 2023 | 37,831.00 | 38,043.00 | 37,719.00 | 37,972.00 | 37,972.00 | 6,641 |
| 04 Dec 2023 | 37,901.00 | 38,012.00 | 37,725.00 | 37,791.00 | 37,791.00 | 9,887 |
| 01 Dec 2023 | 37,847.00 | 37,958.00 | 37,770.00 | 37,855.00 | 37,855.00 | 26,838 |
| 30 Nov 2023 | 37,628.00 | 37,874.48 | 37,594.00 | 37,660.00 | 37,660.00 | 12,832 |
| 29 Nov 2023 | 37,613.00 | 37,828.00 | 37,571.00 | 37,657.50 | 37,657.50 | 7,218 |
| 28 Nov 2023 | 37,748.00 | 37,769.00 | 37,488.00 | 37,711.00 | 37,711.00 | 5,052 |
| 27 Nov 2023 | 37,785.00 | 37,851.00 | 37,674.00 | 37,826.00 | 37,826.00 | 3,834 |
| 24 Nov 2023 | 38,098.00 | 38,128.00 | 37,802.00 | 37,866.00 | 37,866.00 | 10,514 |
| 23 Nov 2023 | 38,159.00 | 38,225.00 | 38,024.00 | 38,105.00 | 38,105.00 | 1,713 |
| 22 Nov 2023 | 38,001.00 | 38,345.00 | 37,933.00 | 38,274.00 | 38,274.00 | 20,123 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.