SPDR Bloomberg 0-5 Year Sterling Corporate Bond UCITS ETF - SUKC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.27	29.26	29.26	29.28	29.22	2,801
February 19, 2026	29.25	29.26	29.26	29.27	29.22	15,997
February 18, 2026	29.22	29.24	29.24	29.38	29.22	5,972
February 17, 2026	29.22	29.24	29.24	29.4	29.22	39,756
February 16, 2026	29.39	29.19	29.19	29.39	29.19	10,113
February 13, 2026	29.12	29.21	29.21	29.34	29.12	8,444
February 12, 2026	29.24	29.17	29.17	29.24	29.17	811,457
February 11, 2026	29.2	29.23	29.23	29.23	29.17	29,154
February 10, 2026	29.22	29.18	29.18	29.23	29.14	17,234
February 09, 2026	29.19	29.16	29.16	29.32	29.1	3,234
February 06, 2026	29.22	29.19	29.19	29.22	29.17	22,188
February 05, 2026	29.15	29.16	29.16	29.17	29.09	11,064
February 04, 2026	29.16	29.12	29.12	29.18	29.1	6,762
February 03, 2026	29.27	29.13	29.13	29.3	29.12	2,297
February 02, 2026	29.15	29.21	29.21	29.27	29.09	6,286
January 30, 2026	29.84	29.82	29.14	29.85	29.78	26,484
January 29, 2026	29.92	29.77	29.09	29.92	29.67	32,742
January 28, 2026	29.64	29.82	29.14	29.84	29.64	6,700
January 27, 2026	29.81	29.76	29.08	29.81	29.74	7,548
January 26, 2026	29.92	29.77	29.77	29.96	29.76	617
January 23, 2026	29.82	29.77	29.77	29.85	29.76	2,365
January 22, 2026	29.82	29.61	29.61	29.84	29.61	3,868
January 21, 2026	29.75	29.8	29.8	29.84	29.75	11,380
January 20, 2026	29.87	29.64	29.64	29.91	29.64	620
January 19, 2026	29.77	29.77	29.77	29.81	29.74	12,308
January 16, 2026	29.83	29.81	29.81	29.83	29.78	7,689
January 15, 2026	29.86	29.62	29.62	29.86	29.62	26,703
January 14, 2026	29.94	29.63	29.63	29.94	29.63	9,625
January 13, 2026	29.84	29.81	29.81	29.84	29.64	137,880
January 12, 2026	29.66	29.83	29.83	29.84	29.66	637
January 09, 2026	29.81	29.81	29.81	29.85	29.73	8,272
January 08, 2026	29.94	29.74	29.74	29.94	29.74	6,118
January 07, 2026	29.55	29.55	29.55	29.8	29.55	1,135
January 06, 2026	29.83	29.85	29.85	29.87	29.68	3,206
January 05, 2026	29.83	29.73	29.73	29.83	29.69	18,653
January 02, 2026	29.83	29.69	29.69	29.84	29.65	1,355
December 31, 2025	29.81	29.71	29.71	29.81	29.64	7,526
December 30, 2025	29.83	29.7	29.7	29.83	29.62	41
December 29, 2025	29.83	29.53	29.53	29.85	29.53	1,360
December 24, 2025	29.63	29.6	29.6	29.75	29.59	11,710
December 23, 2025	29.78	29.87	29.87	29.87	29.62	17,416
December 22, 2025	29.77	29.78	29.78	29.78	29.59	33,258
December 19, 2025	29.62	29.68	29.68	29.68	29.62	33,829
December 18, 2025	29.51	29.59	29.59	29.67	29.51	11,085
December 17, 2025	29.63	29.54	29.54	29.66	29.54	13,914
December 16, 2025	29.69	29.61	29.75	29.69	29.57	2,795
December 15, 2025	29.71	29.6	29.6	29.71	29.59	8,895
December 12, 2025	29.61	29.58	29.58	29.61	29.58	18,000
December 11, 2025	29.57	29.6	29.6	29.62	29.57	79,144
December 10, 2025	29.55	29.62	29.62	29.62	29.52	9,004
December 09, 2025	29.51	29.67	29.67	29.67	29.51	18,788
December 08, 2025	29.59	29.53	29.53	29.66	29.53	11,713
December 05, 2025	29.62	29.6	29.6	29.65	29.59	3,065
December 04, 2025	29.62	29.74	29.74	29.74	29.59	6,262
December 03, 2025	29.6	29.61	29.61	29.62	29.57	56,622
December 02, 2025	29.57	29.73	29.73	29.73	29.54	13,540
December 01, 2025	29.64	29.54	29.54	29.67	29.54	10,057
November 28, 2025	29.57	29.69	29.69	29.69	29.53	6,043
November 27, 2025	29.54	29.55	29.55	29.59	29.52	4,869
November 26, 2025	29.59	29.48	29.48	29.63	29.48	13,137

SPDR Bloomberg 0-5 Year Sterling Corporate Bond UCITS ETF (SUKC.L) LSE