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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	97.92	98.05	98.05	98.05	97.92	289
February 18, 2026	98.11	98.1	98.1	98.15	98.03	5,109
February 17, 2026	98.29	98.17	98.17	98.34	98.14	4,149
February 16, 2026	98.18	98.22	98.22	98.22	98.16	1,030
February 13, 2026	98.13	98.13	98.13	98.13	98.13	0
February 12, 2026	97.51	97.78	97.78	97.78	97.51	2,448
February 11, 2026	97.5	97.5	97.5	97.5	97.5	0
February 10, 2026	97.36	97.65	97.65	97.65	97.35	443
February 09, 2026	97.1	97.23	97.23	97.23	97.02	1,185
February 06, 2026	97.25	97.22	97.22	97.25	97.22	2,121
February 05, 2026	97.03	97.2	97.2	97.2	97.02	2,779
February 04, 2026	96.81	96.81	96.81	96.81	96.81	600
February 03, 2026	96.81	96.74	96.74	96.81	96.65	257
February 02, 2026	97.16	96.82	96.82	99.1	96.82	11,480
January 30, 2026	98.74	98.75	96.97	98.75	98.74	10,353
January 29, 2026	98.66	98.75	96.97	98.75	98.63	4,428
January 28, 2026	98.64	98.76	96.98	98.76	98.59	1,383
January 27, 2026	98.8	98.82	97.04	98.82	98.8	3,000
January 26, 2026	98.85	98.83	97.05	98.87	98.83	1,578
January 23, 2026	99.26	98.66	98.66	99.26	98.66	20
January 22, 2026	98.55	99.1	99.1	99.1	98.46	205
January 21, 2026	98.4	98.49	98.49	98.49	98.4	3,653
January 20, 2026	98.35	98.39	98.39	98.39	98.35	31,148
January 19, 2026	98.49	98.49	98.49	98.58	98.43	4,408
January 16, 2026	98.94	98.78	98.78	98.94	98.74	321
January 15, 2026	99.65	98.91	98.91	99.65	98.91	4,491
January 14, 2026	99.06	99.06	99.06	99.06	99.06	0
January 13, 2026	98.79	98.79	98.79	98.79	98.79	0
January 12, 2026	98.59	98.75	98.75	98.75	98.59	58,567
January 09, 2026	98.76	98.85	98.85	98.89	98.66	1,429
January 08, 2026	98.82	98.83	98.83	98.83	98.82	3,795
January 07, 2026	98.97	98.93	98.93	99.02	98.93	5,897
January 06, 2026	98.7	98.62	98.62	98.76	98.59	577
January 05, 2026	98.72	98.76	98.76	98.78	98.63	295
January 02, 2026	98.75	98.64	98.64	98.75	98.64	4,669
December 31, 2025	99.01	99.01	99.01	99.01	99.01	0
December 30, 2025	98.97	98.95	98.95	98.97	98.89	1,722
December 29, 2025	99	98.85	98.85	99	98.85	1,411
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

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