SSgA State Street SPDR Commodity UCITS ETF (LON:SCOM)
London · Delayed Price · Currency is GBP · Price in USD 10.99
+0.01 (0.06%)
Sep 22, 2026, 5:15 PM GMT
LON:SCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.89 | 10.97 | 10.97 | 10.99 | 10.99 | 0.06% | 21,857 |
| Sep 21, 2026 | 11.00 | 11.00 | 11.00 | 10.98 | 10.98 | -0.14% | 1 |
| Sep 18, 2026 | 10.96 | 10.96 | 10.96 | 10.99 | 10.99 | -0.16% | 9 |
| Sep 17, 2026 | 10.99 | 10.99 | 10.99 | 11.01 | 11.01 | 0.32% | 1 |
| Sep 16, 2026 | 11.06 | 11.08 | 10.94 | 10.98 | 10.98 | -0.82% | 173,170 |
| Sep 15, 2026 | 11.05 | 11.38 | 10.96 | 11.07 | 11.07 | -4.18% | 325 |
| Sep 14, 2026 | 11.32 | 11.55 | 11.32 | 11.55 | 11.55 | 5.25% | 14 |
| Sep 11, 2026 | 11.00 | 11.00 | 10.98 | 10.97 | 10.97 | -0.82% | 15 |
| Sep 10, 2026 | 11.05 | 11.12 | 10.93 | 11.07 | 11.07 | 0.56% | 40 |
| Sep 9, 2026 | 11.01 | 11.01 | 11.01 | 11.00 | 11.00 | 0.69% | 1 |
| Sep 8, 2026 | 10.90 | 10.90 | 10.90 | 10.93 | 10.93 | 0.43% | 2,692 |
| Sep 7, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.29% | 5 |
| Sep 4, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.18% | - |
| Sep 3, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.18% | - |
| Sep 2, 2026 | 10.81 | 10.85 | 10.80 | 10.85 | 10.85 | 0.41% | 10,887 |
| Sep 1, 2026 | 10.80 | 10.81 | 10.77 | 10.81 | 10.81 | 0.73% | 7,130 |
| Aug 28, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.81% | - |
| Aug 27, 2026 | 10.59 | 10.60 | 10.59 | 10.64 | 10.64 | 0.43% | 267 |
| Aug 26, 2026 | 10.57 | 10.57 | 10.57 | 10.60 | 10.60 | 0.10% | 46 |
| Aug 25, 2026 | 10.59 | 10.61 | 10.56 | 10.59 | 10.59 | -0.57% | 2,290 |
| Aug 24, 2026 | 10.69 | 10.69 | 10.68 | 10.65 | 10.65 | -0.46% | 153 |
| Aug 21, 2026 | 10.65 | 10.65 | 10.65 | 10.70 | 10.70 | 0.53% | 2 |
| Aug 20, 2026 | 10.63 | 10.59 | 10.59 | 10.64 | 10.64 | 0.49% | 111 |
| Aug 19, 2026 | 10.54 | 10.52 | 10.52 | 10.59 | 10.59 | 1.00% | 1,051 |
| Aug 18, 2026 | 10.46 | 10.49 | 10.49 | 10.48 | 10.48 | 0.50% | 271 |
| Aug 17, 2026 | 10.34 | 10.43 | 10.34 | 10.43 | 10.43 | 0.98% | 110 |
| Aug 14, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.01% | 1 |
| Aug 13, 2026 | 10.34 | 10.32 | 10.32 | 10.33 | 10.33 | -0.27% | 470 |
| Aug 12, 2026 | 10.39 | 10.39 | 10.39 | 10.36 | 10.36 | 0.58% | 1,097 |
| Aug 11, 2026 | 10.37 | 10.37 | 10.37 | 10.30 | 10.30 | 0.06% | 12 |
| Aug 10, 2026 | 10.25 | 10.26 | 10.25 | 10.29 | 10.29 | 1.59% | 3 |
| Aug 7, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.24% | - |
| Aug 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.41% | - |
| Aug 5, 2026 | 9.99 | 9.99 | 9.99 | 9.97 | 9.97 | 0.54% | 1,394 |
| Aug 4, 2026 | 10.09 | 10.09 | 9.99 | 9.91 | 9.91 | -0.83% | 1,254 |
| Aug 3, 2026 | 9.98 | 9.98 | 9.98 | 10.00 | 10.00 | -0.67% | 50 |
| Jul 31, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.13% | 44,954 |
| Jul 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.41% | - |
| Jul 29, 2026 | 10.08 | 10.10 | 10.03 | 10.03 | 10.03 | 0.58% | 116,257 |
| Jul 28, 2026 | 10.03 | 10.03 | 10.03 | 9.98 | 9.98 | -1.15% | 3 |
| Jul 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.54% | - |
| Jul 24, 2026 | 10.32 | 10.32 | 10.26 | 10.25 | 10.25 | -0.54% | 3 |
| Jul 23, 2026 | 10.31 | 10.35 | 10.31 | 10.31 | 10.31 | 0.24% | 336,384 |
| Jul 22, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.98% | - |
| Jul 21, 2026 | 10.21 | 10.21 | 10.21 | 10.18 | 10.18 | 0.96% | 438 |
| Jul 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.37% | - |
| Jul 17, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.43% | 2 |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.76% | 4,358 |
| Jul 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% | 50,660 |
| Jul 14, 2026 | 10.02 | 10.02 | 10.01 | 9.98 | 9.98 | 0.87% | 20,913 |