PIMCO ETFs plc - PIMCO Sterling Short Maturity UCITS ETF (LON:QUID)
London · Delayed Price · Currency is GBP · Price in GBX 103.48
+0.01 (0.01%)
Sep 5, 2025, 4:16 PM BST
LON:QUID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 103.30 | 103.53 | 103.30 | 103.41 | 103.41 | -0.06% | 351 |
| Sep 4, 2025 | 103.68 | 103.68 | 103.41 | 103.47 | 103.47 | 0.05% | 4,232 |
| Sep 3, 2025 | 103.30 | 103.49 | 103.30 | 103.42 | 103.42 | 0.05% | 2,048 |
| Sep 2, 2025 | 103.47 | 103.99 | 103.37 | 103.37 | 103.37 | -0.06% | 2,013 |
| Sep 1, 2025 | 103.62 | 103.62 | 103.32 | 103.43 | 103.43 | 0.05% | 1,361 |
| Aug 29, 2025 | 103.36 | 103.98 | 103.28 | 103.38 | 103.38 | 0.03% | 3,381 |
| Aug 28, 2025 | 103.28 | 103.50 | 103.28 | 103.35 | 103.35 | 0.01% | 7,135 |
| Aug 27, 2025 | 103.37 | 103.38 | 103.28 | 103.34 | 103.34 | 0.02% | 23,709 |
| Aug 26, 2025 | 103.44 | 103.97 | 103.28 | 103.32 | 103.32 | 0.04% | 20,688 |
| Aug 22, 2025 | 103.29 | 103.32 | 103.04 | 103.28 | 103.28 | 0.01% | 4,387 |
| Aug 21, 2025 | 103.42 | 103.95 | 103.16 | 103.27 | 103.27 | -0.37% | 30,208 |
| Aug 20, 2025 | 104.00 | 104.00 | 103.61 | 103.65 | 103.24 | 0.02% | 47,941 |
| Aug 19, 2025 | 104.00 | 104.00 | 103.60 | 103.63 | 103.22 | -0.02% | 6,435 |
| Aug 18, 2025 | 103.66 | 104.00 | 103.60 | 103.65 | 103.25 | 0.02% | 3,556 |
| Aug 15, 2025 | 103.56 | 104.01 | 102.99 | 103.63 | 103.22 | -0.03% | 1,152 |
| Aug 14, 2025 | 104.00 | 104.00 | 103.58 | 103.66 | 103.26 | 0.06% | 3,944 |
| Aug 13, 2025 | 104.00 | 104.00 | 102.96 | 103.60 | 103.20 | 0.02% | 2,093 |
| Aug 12, 2025 | 103.59 | 103.60 | 102.92 | 103.58 | 103.17 | 0.01% | 4,172 |
| Aug 11, 2025 | 103.64 | 104.00 | 103.01 | 103.57 | 103.17 | 0.02% | 5,293 |
| Aug 8, 2025 | 104.00 | 104.00 | 103.51 | 103.55 | 103.15 | -0.05% | 2,352 |
| Aug 7, 2025 | 103.50 | 104.01 | 103.50 | 103.60 | 103.20 | 0.05% | 4,350 |
| Aug 6, 2025 | 104.00 | 104.00 | 102.87 | 103.55 | 103.14 | 0.02% | 1,832 |
| Aug 5, 2025 | 103.52 | 103.56 | 103.49 | 103.53 | 103.12 | 0.01% | 6,662 |
| Aug 4, 2025 | 103.53 | 103.53 | 103.45 | 103.52 | 103.12 | 0.08% | 3,210 |
| Aug 1, 2025 | 103.75 | 104.00 | 102.78 | 103.44 | 103.03 | 0.04% | 3,974 |
| Jul 31, 2025 | 103.52 | 104.00 | 103.40 | 103.40 | 103.00 | 0.02% | 6,170 |
| Jul 30, 2025 | 104.00 | 104.00 | 103.28 | 103.38 | 102.97 | -0.02% | 5,354 |
| Jul 29, 2025 | 103.39 | 103.40 | 103.34 | 103.40 | 103.00 | 0.04% | 1,515 |
| Jul 28, 2025 | 103.41 | 104.00 | 102.79 | 103.36 | 102.96 | 0.03% | 6,374 |
| Jul 25, 2025 | 103.38 | 103.38 | 102.79 | 103.33 | 102.93 | -0.01% | 2,929 |
| Jul 24, 2025 | 103.50 | 103.50 | 103.27 | 103.34 | 102.94 | 0.03% | 3,847 |
| Jul 23, 2025 | 103.40 | 103.40 | 103.23 | 103.31 | 102.91 | 0.04% | 2,518 |
| Jul 22, 2025 | 103.47 | 103.47 | 103.23 | 103.27 | 102.87 | 0.02% | 2,182 |
| Jul 21, 2025 | 103.17 | 103.88 | 103.17 | 103.25 | 103.25 | 0.02% | 3,221 |
| Jul 18, 2025 | 104.01 | 104.01 | 103.15 | 103.23 | 103.23 | 0.04% | 7,744 |
| Jul 17, 2025 | 103.44 | 103.84 | 103.16 | 103.19 | 103.19 | -0.26% | 4,485 |
| Jul 16, 2025 | 103.84 | 103.84 | 103.43 | 103.46 | 103.12 | -0.05% | 6,195 |
| Jul 15, 2025 | 103.59 | 103.59 | 103.47 | 103.51 | 103.17 | 0.04% | 950 |
| Jul 14, 2025 | 103.51 | 103.51 | 103.43 | 103.47 | 103.13 | 0.03% | 7,219 |
| Jul 11, 2025 | 103.51 | 103.51 | 103.40 | 103.44 | 103.09 | -0.03% | 4,785 |
| Jul 10, 2025 | 103.90 | 104.00 | 103.43 | 103.47 | 103.12 | 0.07% | 8,965 |
| Jul 9, 2025 | 103.48 | 103.48 | 103.31 | 103.40 | 103.05 | -0.01% | 6,091 |
| Jul 8, 2025 | 104.00 | 104.00 | 103.33 | 103.41 | 103.06 | 0.02% | 4,206 |
| Jul 7, 2025 | 104.01 | 104.01 | 103.35 | 103.39 | 103.05 | 0.04% | 1,379 |
| Jul 4, 2025 | 103.04 | 103.43 | 103.04 | 103.35 | 103.01 | 0.03% | 3,423 |
| Jul 3, 2025 | 104.00 | 104.00 | 103.28 | 103.32 | 102.97 | -0.01% | 1,136 |
| Jul 2, 2025 | 103.54 | 103.97 | 103.27 | 103.33 | 102.99 | 0.03% | 5,508 |
| Jul 1, 2025 | 103.10 | 103.99 | 103.01 | 103.30 | 102.96 | - | 2,581 |
| Jun 30, 2025 | 103.28 | 103.95 | 103.19 | 103.30 | 102.95 | 0.07% | 743 |
| Jun 27, 2025 | 103.24 | 103.34 | 103.23 | 103.23 | 102.89 | -0.04% | 3,786 |