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
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
November 25, 2025	29.41	29.49	29.49	29.5	29.41	47,561
November 24, 2025	29.43	29.37	29.37	29.5	29.37	37,319
November 21, 2025	29.44	29.33	29.33	29.48	29.28	23,885
November 20, 2025	29.43	29.47	29.47	29.49	29.43	18,909
November 19, 2025	29.44	29.29	29.29	29.45	29.29	3,620
November 18, 2025	29.44	29.38	29.38	29.45	29.38	17,520
November 17, 2025	29.48	29.44	29.44	29.48	29.41	3,130
November 14, 2025	29.42	29.38	29.38	29.45	29.38	50,579
November 13, 2025	29.51	29.35	29.35	29.54	29.35	37,616
November 12, 2025	29.63	29.5	29.5	29.63	29.48	11,803
November 11, 2025	29.48	29.49	29.49	29.51	29.44	19,181
November 10, 2025	29.5	29.46	29.46	29.52	29.4	12,650
November 07, 2025	29.39	29.43	29.43	29.46	29.39	5,315
November 06, 2025	29.45	29.47	29.47	29.49	29.43	101,645
November 05, 2025	29.44	29.3	29.3	29.49	29.3	16,004
November 04, 2025	29.45	29.34	29.34	29.5	29.34	15,207
November 03, 2025	29.52	29.45	29.45	29.56	29.39	2,099
October 31, 2025	29.61	29.48	29.48	29.61	29.43	10,417
October 30, 2025	29.41	29.45	29.45	29.54	29.41	10,156
October 29, 2025	29.45	29.33	29.33	29.5	29.33	5,372
October 28, 2025	29.44	29.41	29.41	29.5	29.41	2,461
October 27, 2025	29.43	29.46	29.46	29.49	29.43	16,321
October 24, 2025	29.49	29.28	29.28	29.58	29.28	8,360
October 23, 2025	29.45	29.45	29.45	29.45	29.38	1,263
October 22, 2025	29.43	29.43	29.43	29.45	29.4	5,404
October 21, 2025	29.4	29.4	29.4	29.4	29.36	16,586
October 20, 2025	29.23	29.38	29.38	29.39	29.23	25,046
October 17, 2025	29.39	29.35	29.35	29.39	29.33	23,455
October 16, 2025	29.37	29.37	29.37	29.38	29.33	22,172
October 15, 2025	29.35	29.36	29.36	29.38	29.33	24,363
October 14, 2025	29.44	29.32	29.32	29.44	29.29	640
October 13, 2025	29.33	29.29	29.29	29.33	29.26	3,496
October 10, 2025	29.41	29.9	29.9	29.9	29.25	5,259
October 09, 2025	29.26	29.27	29.27	29.29	29.24	13,345
October 08, 2025	29.31	29.25	29.25	29.31	29.25	8,207
October 07, 2025	29.28	29.25	29.25	29.28	29.25	4,130
October 06, 2025	29.3	29.28	29.28	29.38	29.25	7,090
October 03, 2025	29.22	29.25	29.25	29.31	29.22	3,740
October 02, 2025	29.24	29.26	29.26	29.28	29.24	4,380
October 01, 2025	29.31	29.3	29.3	29.35	29.21	14,388
September 30, 2025	29.2	29.25	29.25	29.25	29.2	32,850
September 29, 2025	29.26	29.36	29.36	29.36	29.2	2,469
September 26, 2025	29.19	29.19	29.19	29.22	29.18	1,041
September 25, 2025	29.3	29.04	29.04	29.3	29.04	3,840
September 24, 2025	29.23	29.24	29.24	29.25	29.2	7,664
September 23, 2025	29.08	29.22	29.22	29.22	29.08	2,211
September 22, 2025	29.15	29.18	29.18	29.19	29.15	7,455
September 19, 2025	29.18	29.18	29.18	29.19	29.15	2,035
September 18, 2025	29.23	29.16	29.16	29.23	29.14	10,015
September 17, 2025	29.15	29.17	29.17	29.2	29.14	9,768
September 16, 2025	29.23	29.16	29.16	29.23	29.03	7,771
September 15, 2025	29.14	29.31	29.31	29.31	29.14	5,762

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