SPDR Bloomberg 10+ Year U.S. Treasury Bond UCITS ETF - LUTR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	21.41	21.43	21.43	21.43	21.41	10,066
December 23, 2025	21.48	21.4	21.4	21.48	21.31	1.68M
December 22, 2025	21.4	21.39	21.39	21.4	21.36	5,146
December 19, 2025	21.4	21.44	21.44	21.45	21.35	120
December 18, 2025	21.43	21.52	21.52	21.52	21.43	60,786
December 17, 2025	21.36	21.37	21.37	21.37	21.36	1,725
December 16, 2025	21.33	21.36	21.36	21.36	21.32	168,248
December 15, 2025	21.34	21.35	21.35	21.38	21.34	734
December 12, 2025	21.36	21.27	21.27	21.36	21.27	228,772
December 11, 2025	21.53	21.54	21.54	21.54	21.53	800
December 10, 2025	21.4	21.48	21.48	21.48	21.4	153,411
December 09, 2025	21.43	21.41	21.41	21.45	21.36	57,772
December 08, 2025	21.44	21.35	21.35	21.44	21.35	776
December 05, 2025	21.55	21.44	21.44	21.55	21.44	1,198
December 04, 2025	21.61	21.57	21.57	21.64	21.57	3,675
December 03, 2025	21.66	21.66	21.66	21.66	21.66	220
December 02, 2025	21.58	21.58	21.58	21.58	21.58	0
December 01, 2025	22.16	21.59	21.59	22.16	21.59	2,893
November 28, 2025	21.8	21.8	21.8	21.8	21.8	0
November 27, 2025	21.88	21.88	21.88	21.88	21.88	6,877
November 26, 2025	21.89	21.88	21.88	21.89	21.86	211
November 25, 2025	21.9	21.9	21.9	21.9	21.9	0
November 24, 2025	21.75	21.75	21.75	21.77	21.75	5,436
November 21, 2025	21.65	21.65	21.65	21.65	21.65	0
November 20, 2025	21.58	21.64	21.64	21.64	21.55	1,886
November 19, 2025	21.56	21.59	21.59	21.59	21.56	2,910
November 18, 2025	21.61	21.52	21.52	21.63	21.52	7,035
November 17, 2025	21.58	21.6	21.6	21.6	21.57	4,216
November 14, 2025	21.59	21.59	21.59	21.61	21.59	4,251
November 13, 2025	21.79	21.73	21.73	21.79	21.73	2,498
November 12, 2025	21.73	21.8	21.8	21.8	21.69	13,648
November 11, 2025	21.68	21.74	21.74	21.76	21.68	12,894
November 10, 2025	21.58	21.65	21.65	21.67	21.58	1,007
November 07, 2025	21.64	21.71	21.71	21.71	21.61	7,007
November 06, 2025	21.58	21.72	21.72	21.72	21.58	926
November 05, 2025	21.79	21.56	21.56	21.79	21.56	106
November 04, 2025	21.75	21.76	21.76	21.76	21.71	4,266
November 03, 2025	21.69	21.66	21.66	21.69	21.66	61
October 31, 2025	21.75	21.73	21.73	21.76	21.73	4,618
October 30, 2025	21.89	21.84	21.84	21.89	21.82	444
October 29, 2025	22.06	22.06	22.06	22.06	22.06	0
October 28, 2025	22.1	22.1	22.1	22.13	22.1	7,979
October 27, 2025	21.97	22.02	22.02	21.97	21.92	294
October 24, 2025	22.04	22	22	22.04	21.95	4,058
October 23, 2025	22.01	22.01	22.01	22.01	22.01	1,921
October 22, 2025	22.11	22.12	22.12	22.15	22.11	1,928
October 21, 2025	22.04	22.13	22.13	22.13	22.04	1,501
October 20, 2025	22.01	21.98	21.98	22.01	21.98	20
October 17, 2025	21.98	21.93	21.93	21.98	21.92	43,304
October 16, 2025	21.88	21.85	21.85	21.93	21.83	25,702
October 15, 2025	21.94	21.94	21.94	21.94	21.94	0
October 14, 2025	21.85	21.8	21.8	21.87	21.8	287,686
October 13, 2025	21.74	21.71	21.71	21.74	21.67	10,127
October 10, 2025	21.65	21.75	21.75	21.75	21.65	6,512
October 09, 2025	21.61	21.52	21.52	21.61	21.52	150
October 08, 2025	21.57	21.59	21.59	21.61	21.55	874
October 07, 2025	21.45	21.49	21.49	21.49	21.45	2,768
October 06, 2025	21.43	21.42	21.42	21.47	21.38	2,388
October 03, 2025	21.58	21.56	21.56	21.59	21.56	320
October 02, 2025	21.55	21.59	21.59	21.59	21.55	13,262

SPDR Bloomberg 10+ Year U.S. Treasury Bond UCITS ETF (LUTR.L) LSE