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
August 18, 2025	29.18	29.09	29.09	29.22	29.02	5,743
August 15, 2025	29.19	29.02	29.02	29.19	29.02	6,699
August 14, 2025	29.1	29.09	29.09	29.1	29.06	3,488
August 13, 2025	29.18	29.09	29.09	29.18	29.05	3,728
August 12, 2025	29.78	29.04	29.04	29.78	29.03	1,109
August 11, 2025	29.09	29.2	29.2	29.2	29.02	27,616
August 08, 2025	29.02	28.97	28.97	29.07	28.97	55,178
August 07, 2025	29.1	29.04	29.04	29.1	29.03	4,426
August 06, 2025	29.01	29.11	29.11	29.11	29.01	6,632
August 05, 2025	29.1	28.94	28.94	29.15	28.94	9,771
August 04, 2025	28.9	29.07	29.07	29.19	28.9	13,617
August 01, 2025	29.65	29.74	29.74	29.83	29.65	10,302
July 31, 2025	29.69	29.7	29.7	29.75	29.68	1,492
July 30, 2025	29.71	29.69	29.69	29.73	29.67	1,057
July 29, 2025	29.63	29.67	29.67	29.71	29.63	393
July 28, 2025	29.69	29.68	29.68	29.76	29.54	10,509
July 25, 2025	29.81	29.67	29.67	29.81	29.63	4,229
July 24, 2025	29.81	29.68	29.68	29.81	29.63	15,948
July 23, 2025	29.71	29.82	29.82	29.82	29.62	2,098
July 22, 2025	29.74	29.67	29.67	29.74	29.59	798
July 21, 2025	29.66	29.61	29.61	29.7	29.57	3,799
July 18, 2025	29.7	29.58	29.58	29.7	29.54	9,233
July 17, 2025	29.43	29.54	29.54	29.62	29.43	11,194
July 16, 2025	29.61	29.55	29.55	29.73	29.55	12,650
July 15, 2025	29.76	29.74	29.74	29.76	29.57	14,497
July 14, 2025	29.73	29.61	29.61	29.73	29.6	12,002
July 11, 2025	29.63	29.58	29.58	29.64	29.58	135,503
July 10, 2025	29.68	29.6	29.6	29.68	29.57	5,909
July 09, 2025	29.55	29.53	29.53	29.65	29.53	3,920
July 08, 2025	29.54	29.59	29.59	29.72	29.54	16,990
July 07, 2025	29.65	29.74	29.74	29.74	29.58	53,554
July 04, 2025	29.72	29.51	29.51	29.72	29.51	28,675
July 03, 2025	29.53	29.6	29.6	29.65	29.53	6,350
July 02, 2025	29.56	29.52	29.52	29.73	29.52	229,865
July 01, 2025	29.64	29.76	29.76	29.76	29.56	3,024
June 30, 2025	29.59	29.62	29.62	29.67	29.55	19,212
June 27, 2025	29.7	29.56	29.56	29.7	29.53	4,711
June 26, 2025	29.42	29.58	29.58	29.61	29.42	1,778
June 25, 2025	29.45	29.47	29.47	29.57	29.45	14,942
June 24, 2025	29.55	29.53	29.53	29.55	29.47	2,077
June 23, 2025	29.51	29.46	29.46	29.53	29.43	781
June 20, 2025	29.39	29.51	29.51	29.52	29.39	126
June 19, 2025	29.52	29.33	29.33	29.6	29.33	4,235
June 18, 2025	29.48	29.32	29.32	29.49	29.32	19,196
June 17, 2025	29.48	29.3	29.3	29.49	29.3	5,932
June 16, 2025	29.52	29.6	29.6	29.6	29.38	2,309
June 13, 2025	29.57	29.42	29.42	29.57	29.42	7,037
June 12, 2025	29.49	29.42	29.42	29.55	29.36	23,883
June 11, 2025	29.61	29.37	29.37	29.61	29.36	145,007
June 10, 2025	29.44	29.43	29.43	29.45	29.38	3,298
June 09, 2025	29.36	29.36	29.36	29.37	29.17	2,321
June 06, 2025	29.33	29.31	29.31	29.36	29.21	7,744
June 05, 2025	29.42	29.33	29.33	29.42	29.24	6,292
June 04, 2025	29.41	29.34	29.34	29.41	29.28	5,480
June 03, 2025	29.22	29.31	29.31	29.34	29.22	10,654
June 02, 2025	29.22	29.26	29.26	29.34	29.14	27,814
May 30, 2025	29.46	29.32	29.32	29.46	29.19	32,170
May 29, 2025	29.26	29.28	29.28	29.3	29.2	3,609
May 28, 2025	29.07	29.24	29.24	29.4	29.07	4,327
May 27, 2025	29.32	29.28	29.28	29.32	29.1	37,032

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