SPDR Bloomberg U.S. Treasury Bond UCITS ETF - TRSY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	98.59	98.59	98.59	98.59	98.59	43
December 23, 2025	98.68	98.63	98.63	98.69	98.59	4,414
December 22, 2025	98.53	98.8	98.8	98.8	98.53	52,498
December 19, 2025	98.93	98.76	98.76	98.93	98.71	165,217
December 18, 2025	98.93	98.93	98.93	98.93	98.93	502,935
December 17, 2025	98.49	98.63	98.63	98.63	98.49	251,929
December 16, 2025	98.55	98.55	98.55	98.55	98.55	0
December 15, 2025	98.49	98.47	98.47	98.49	98.47	8
December 12, 2025	98.35	98.33	98.33	98.35	98.3	905
December 11, 2025	98.72	98.72	98.72	98.72	98.72	0
December 10, 2025	98.29	98.44	98.44	98.44	98.19	1,044
December 09, 2025	100.19	98.62	98.62	100.19	98.51	377
December 08, 2025	98.44	98.27	98.27	98.44	98.27	228
December 05, 2025	98.63	98.51	98.51	98.63	98.51	364
December 04, 2025	98.73	98.73	98.73	98.73	98.73	952
December 03, 2025	98.89	98.89	98.89	98.89	98.89	15,784
December 02, 2025	98.72	98.72	98.72	98.72	98.72	0
December 01, 2025	99.01	98.67	98.67	99.01	98.67	3,905
November 28, 2025	99.27	99.04	99.04	99.27	99.02	101
November 27, 2025	99.19	99.18	99.18	99.19	99.18	1,194
November 26, 2025	99.19	99.06	99.06	99.2	99.06	248
November 25, 2025	99.04	99.16	99.16	99.16	99.04	1,116
November 24, 2025	98.91	98.9	98.9	98.99	98.9	10,884
November 21, 2025	98.81	98.8	98.8	98.84	98.8	716
November 20, 2025	98.5	98.66	98.66	98.66	98.5	2,443
November 19, 2025	98.51	98.57	98.57	98.57	98.51	230
November 18, 2025	98.56	98.5	98.5	98.64	98.5	202
November 17, 2025	98.45	98.44	98.44	98.54	98.35	559
November 14, 2025	98.51	99.09	99.09	99.09	98.43	2,119
November 13, 2025	98.81	98.64	98.64	98.81	98.64	0
November 12, 2025	98.66	98.75	98.75	98.75	98.66	18
November 11, 2025	98.44	98.42	98.42	98.46	98.42	5,249
November 10, 2025	98.25	98.5	98.5	98.59	98.25	7,903
November 07, 2025	98.49	98.76	98.76	98.76	98.49	889
November 06, 2025	98.33	98.68	98.68	98.68	98.33	6,210
November 05, 2025	98.24	98.48	98.48	98.48	98.24	202
November 04, 2025	98.39	98.58	98.58	98.58	98.39	1,314
November 03, 2025	98.42	98.3	98.3	98.42	98.3	5,858
October 31, 2025	98.59	98.19	98.19	98.59	98.19	4,595
October 30, 2025	98.6	98.61	98.61	98.61	98.6	2
October 29, 2025	99.01	99.09	99.09	99.11	99.01	476
October 28, 2025	99.18	99.1	99.1	99.18	99.08	315
October 27, 2025	98.91	99.01	99.01	99.01	98.8	6,246
October 24, 2025	99.06	99.02	99.02	99.06	98.92	325
October 23, 2025	99.02	99.02	99.02	99.04	99.02	9,382
October 22, 2025	99.12	99.12	99.12	99.12	99.12	14,787
October 21, 2025	99.12	99.22	99.22	99.22	99.12	404
October 20, 2025	98.82	98.96	98.96	98.96	98.82	4,103
October 17, 2025	98.91	98.91	98.91	98.91	98.91	0
October 16, 2025	98.76	98.84	98.84	98.84	98.67	16,000
October 15, 2025	98.74	98.86	98.86	98.86	98.74	2,420
October 14, 2025	98.77	98.64	98.64	98.79	98.64	21,974
October 13, 2025	98.47	98.46	98.46	98.54	98.46	663
October 10, 2025	98.09	98.78	98.78	98.78	98.09	488
October 09, 2025	98.1	98.07	98.07	98.1	98	6,755
October 08, 2025	98.14	98.05	98.05	98.23	98.05	3,313
October 07, 2025	97.89	98.06	98.06	98.06	97.89	814
October 06, 2025	98.17	97.88	97.88	98.17	97.88	2,009
October 03, 2025	98.17	98.14	98.14	98.17	98.14	1,605
October 02, 2025	98.18	98.19	98.19	98.19	98.18	4,032

SPDR Bloomberg U.S. Treasury Bond UCITS ETF (TRSY.L) LSE