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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	97.81	97.9	97.9	97.91	97.8	289,561
September 30, 2025	98.05	98.09	98.09	98.09	97.96	17,384
September 29, 2025	97.96	97.96	97.96	97.96	97.96	0
September 26, 2025	97.65	97.79	97.79	97.81	97.61	3,931
September 25, 2025	97.92	97.77	97.77	97.92	97.57	32,177
September 24, 2025	97.89	97.88	97.88	97.92	97.88	1,419
September 23, 2025	97.88	97.9	97.9	97.9	97.8	1,062
September 22, 2025	97.83	97.78	97.78	97.88	97.74	1,765
September 19, 2025	97.85	97.85	97.85	97.91	97.84	2,430
September 18, 2025	98.29	97.97	97.97	98.31	97.97	54,726
September 17, 2025	98.48	98.36	98.36	98.48	98.36	1,707
September 16, 2025	98.29	98.29	98.29	98.29	98.29	0
September 15, 2025	98.17	98.3	98.3	98.33	97.93	1,405
September 12, 2025	98.3	98.04	98.04	98.3	98.04	131
September 11, 2025	98.23	98.53	98.53	98.53	98.15	447
September 10, 2025	97.92	98.14	98.14	98.14	97.92	46
September 09, 2025	98.09	98.04	98.04	98.09	97.96	110
September 08, 2025	97.93	98.17	98.17	98.17	97.93	519
September 05, 2025	97.93	98.18	98.18	98.18	97.88	823
September 04, 2025	97.32	97.51	97.51	97.51	97.2	6,243
September 03, 2025	96.77	97.16	97.16	97.21	96.77	987
September 02, 2025	96.69	96.73	96.73	96.87	96.69	903
September 01, 2025	96.96	96.94	96.94	97.05	96.89	1,698
August 29, 2025	97.05	97	97	97.05	97	2
August 28, 2025	97.17	97.14	97.14	97.17	97.04	10,661
August 27, 2025	96.83	96.87	96.87	96.87	96.83	25,364
August 26, 2025	96.62	96.79	96.79	96.83	96.62	2,244
August 22, 2025	96.55	96.98	96.98	96.98	96.46	7,710
August 21, 2025	96.46	96.49	96.49	96.49	96.42	130
August 20, 2025	96.62	96.69	96.69	96.81	96.6	54,775
August 19, 2025	96.48	96.59	96.59	96.87	96.48	1,372
August 18, 2025	95.98	96.45	96.45	96.66	95.98	1,681
August 15, 2025	96.7	96.6	96.6	96.7	96.58	3,546
August 14, 2025	97.17	96.86	96.86	97.23	96.86	3,176
August 13, 2025	96.83	96.99	96.99	96.99	96.83	170,768
August 12, 2025	96.67	96.62	96.62	96.77	96.59	3,903
August 11, 2025	96.75	96.78	96.78	96.78	96.75	10,418
August 08, 2025	96.72	96.65	96.65	96.72	96.65	22
August 07, 2025	96.93	97.05	97.05	97.05	96.91	764
August 06, 2025	96.76	96.89	96.89	96.9	96.76	113
August 05, 2025	96.9	97.02	97.02	97.02	96.9	16,032
August 04, 2025	96.85	96.89	96.89	96.89	96.85	324
August 01, 2025	97.8	98.44	98.44	98.44	97.62	17,317
July 31, 2025	97.89	97.67	97.67	97.9	97.67	7,107
July 30, 2025	98	97.74	97.74	98.05	97.74	1,867
July 29, 2025	97.5	97.87	97.87	97.88	97.5	1,057
July 28, 2025	97.53	97.46	97.46	97.69	97.43	108

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