SPDR Bloomberg Sterling Corporate Bond UCITS ETF - UKCO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.03	52.82	52.82	53.03	52.82	20,967
January 12, 2026	53.04	52.9	52.9	53.04	52.88	1,864
January 09, 2026	52.85	52.77	52.77	52.9	52.7	914
January 08, 2026	52.86	52.7	52.7	52.87	52.69	498
January 07, 2026	52.86	52.69	52.69	52.89	52.69	215
January 06, 2026	52.61	52.6	52.6	52.64	52.6	16
January 05, 2026	52.18	52.5	52.5	52.51	52.18	2,517
January 02, 2026	52.63	52.43	52.43	52.63	52.36	139
December 31, 2025	52.59	52.48	52.48	52.59	52.48	289
December 30, 2025	52.22	52.6	52.6	52.6	52.22	80
December 29, 2025	52.53	52.54	52.54	52.54	52.37	32,744
December 24, 2025	52.47	52.29	52.29	52.47	52.29	580
December 23, 2025	52.49	52.33	52.33	52.61	52.25	1,577
December 22, 2025	52.34	52.16	52.16	52.34	52.14	698
December 19, 2025	52.16	52.2	52.2	52.35	52.16	301
December 18, 2025	52.41	52.4	52.4	52.42	52.4	827
December 17, 2025	52.43	52.34	52.34	52.44	52.3	1,188
December 16, 2025	52.05	52.21	52.21	52.27	52.01	680
December 15, 2025	52.21	52.28	52.28	52.36	52.21	1,013
December 12, 2025	52.35	52.16	52.16	52.35	52.14	21,877
December 11, 2025	52.32	52.28	52.28	52.39	52.25	6,833
December 10, 2025	52.08	52.17	52.17	52.17	52.08	4,254
December 09, 2025	52.24	52.18	52.18	52.25	52.18	8,255
December 08, 2025	52.2	52.09	52.09	52.26	52.09	18,532
December 05, 2025	52.4	52.25	52.25	52.4	52.25	6,817
December 04, 2025	52.29	52.42	52.42	52.45	52.28	12,292
December 03, 2025	52.36	52.25	52.25	52.42	52.25	1,751
December 02, 2025	52.28	52.27	52.27	52.29	52.19	4,424
December 01, 2025	52.32	52.28	52.28	52.32	52.16	15,054
November 28, 2025	52.21	52.39	52.39	52.39	52.21	1,309
November 27, 2025	52.13	52.21	52.21	52.21	52.13	97
November 26, 2025	52.16	52.14	52.14	52.3	51.94	6,566
November 25, 2025	51.85	52.04	52.04	52.06	51.85	4,120
November 24, 2025	51.82	51.85	51.85	51.87	51.82	5,687
November 21, 2025	51.84	51.83	51.83	51.84	51.83	197
November 20, 2025	51.73	51.69	51.69	51.74	51.69	0
November 19, 2025	51.75	51.59	51.59	51.77	51.57	1,105
November 18, 2025	51.81	51.62	51.62	51.81	51.62	390
November 17, 2025	51.64	51.73	51.73	51.82	51.64	5,041
November 14, 2025	51.86	51.64	51.64	51.92	51.64	1,553
November 13, 2025	52.19	52.02	52.02	52.4	52.02	1,920
November 12, 2025	52.14	52.26	52.26	52.26	52.13	9,004
November 11, 2025	52.23	52.19	52.19	52.28	52.19	486
November 10, 2025	51.85	51.98	51.98	52.07	51.85	652
November 07, 2025	52.14	52.02	52.02	52.14	52	2,227
November 06, 2025	52.19	52.03	52.03	52.19	52.03	393
November 05, 2025	51.99	52.18	52.18	52.31	51.99	8,795
November 04, 2025	52.48	52.16	52.16	52.48	52.16	10,022
November 03, 2025	52.54	52.48	52.48	52.58	52.25	4,467
October 31, 2025	52.25	52.32	52.32	52.32	52.21	990
October 30, 2025	52.25	52.23	52.23	52.28	52.22	1,299
October 29, 2025	52.35	52.28	52.28	52.35	52.22	1,207
October 28, 2025	52.28	52.24	52.24	52.32	52.21	1,511
October 27, 2025	52.22	52.21	52.21	52.22	52.03	750
October 24, 2025	52.01	52.06	52.06	52.11	52.01	4,234
October 23, 2025	52.03	52.14	52.14	52.14	52.03	7,008
October 22, 2025	52.07	52.11	52.11	52.11	52.07	7,187
October 21, 2025	51.75	51.9	51.9	51.9	51.75	2,258
October 20, 2025	51.6	51.81	51.81	51.81	51.6	13,333
October 17, 2025	51.8	51.65	51.65	51.83	51.65	743

SPDR Bloomberg Sterling Corporate Bond UCITS ETF (UKCO.L) LSE