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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.73	50.97	50.97	50.97	50.68	7,424
September 04, 2025	50.95	50.72	50.72	50.95	50.6	8,688
September 03, 2025	50.39	50.53	50.53	50.53	50.35	7,814
September 02, 2025	50.29	50.39	50.39	50.46	50.29	79,806
September 01, 2025	50.74	50.56	50.56	50.74	50.54	45
August 29, 2025	50.72	50.64	50.64	51.02	50.61	5,577
August 28, 2025	50.98	50.67	50.67	50.98	50.62	842
August 27, 2025	50.65	50.6	50.6	50.7	50.53	16,712
August 26, 2025	50.79	50.63	50.63	50.9	50.47	19,669
August 22, 2025	50.73	50.8	50.8	50.8	50.48	6,356
August 21, 2025	50.74	50.72	50.72	50.76	50.54	15,877
August 20, 2025	50.67	50.9	50.9	50.92	50.56	6,657
August 19, 2025	50.69	50.63	50.63	50.69	50.55	20,903
August 18, 2025	50.89	50.55	50.55	50.89	50.53	33,496
August 15, 2025	51.03	50.75	50.75	51.18	50.68	5,717
August 14, 2025	51.08	50.86	50.86	51.08	50.86	4,482
August 13, 2025	51.05	51.05	51.05	51.05	50.89	22,913
August 12, 2025	50.82	50.79	50.79	51.09	50.79	6,192
August 11, 2025	50.91	51.11	51.11	51.21	50.91	8,057
August 08, 2025	51.35	50.9	50.9	51.35	50.9	8,772
August 07, 2025	51.18	51.06	51.06	51.18	50.89	1,849
August 06, 2025	51.14	51.06	51.06	51.15	50.94	62,050
August 05, 2025	51.21	51.11	51.11	51.37	51.06	12,169
August 04, 2025	50.86	50.99	50.99	51.2	50.86	7,832
August 01, 2025	52.2	52.3	52.3	52.3	51.85	7,273
July 31, 2025	52.13	52.06	52.06	52.13	52.03	1,860
July 30, 2025	52.05	51.98	51.98	52.05	51.9	2,062
July 29, 2025	52.09	51.97	51.97	52.09	51.73	5,273
July 28, 2025	51.89	51.77	51.77	51.95	51.77	2,266
July 25, 2025	51.81	51.72	51.72	51.81	51.53	7,039
July 24, 2025	51.71	51.97	51.97	51.97	51.71	5,830
July 23, 2025	51.92	51.89	51.89	52.07	51.69	344
July 22, 2025	51.96	51.9	51.9	51.96	51.62	4,542
July 21, 2025	51.74	51.63	51.63	51.78	51.58	10,984
July 18, 2025	51.66	51.46	51.46	51.66	51.46	652
July 17, 2025	51.47	51.67	51.67	51.69	51.47	5,390
July 16, 2025	51.66	51.52	51.52	51.76	51.52	28,797
July 15, 2025	52.05	51.61	51.61	52.05	51.61	6,694
July 14, 2025	51.45	51.68	51.68	51.84	51.45	6,799
July 11, 2025	52.04	51.74	51.74	52.04	51.53	2,344
July 10, 2025	51.92	51.87	51.87	51.92	51.76	8,373
July 09, 2025	51.85	51.74	51.74	51.89	51.68	1,429
July 08, 2025	51.92	51.73	51.73	51.92	51.73	3,808
July 07, 2025	52.04	51.83	51.83	52.04	51.83	12,358
July 04, 2025	52.09	51.8	51.8	52.09	51.8	14,057
July 03, 2025	51.9	51.9	51.9	52.07	51.87	3,280
July 02, 2025	52.2	51.66	51.66	52.2	51.6	108,085
July 01, 2025	52.12	52.16	52.16	52.24	52.12	422
June 30, 2025	51.89	51.9	51.9	52.08	51.89	10,091
June 27, 2025	52.03	51.91	51.91	52.03	51.91	3,600
June 26, 2025	52.01	51.98	51.98	52.08	51.93	3,887
June 25, 2025	52.02	51.84	51.84	52.09	51.84	14,852
June 24, 2025	51.86	51.93	51.93	51.96	51.77	2,337
June 23, 2025	51.31	51.84	51.84	51.85	51.31	1,996
June 20, 2025	51.82	51.73	51.73	51.82	51.69	1,322
June 19, 2025	51.66	51.75	51.75	51.84	51.66	18,141
June 18, 2025	51.72	51.67	51.67	51.76	51.67	12,163
June 17, 2025	51.81	51.63	51.63	51.81	51.59	600
June 16, 2025	51.61	51.62	51.62	51.83	51.61	83
June 13, 2025	51.83	51.57	51.57	51.87	51.57	2,774

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