iShares £ Corporate Bond ex-Financials UCITS ETF (LON:SSXF)
London · Delayed Price · Currency is GBP · Price in EUR 117.77
-0.03 (-0.03%)
Sep 22, 2026, 5:15 PM GMT
LON:SSXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | -0.03% | - |
| Sep 21, 2026 | 117.94 | 117.94 | 117.94 | 117.80 | 117.80 | 0.39% | - |
| Sep 18, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | -0.05% | - |
| Sep 17, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.53% | - |
| Sep 16, 2026 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | 0.30% | - |
| Sep 15, 2026 | 116.16 | 116.16 | 116.16 | 116.43 | 116.43 | 0.17% | - |
| Sep 14, 2026 | 117.24 | 117.24 | 117.24 | 116.23 | 116.23 | -0.15% | - |
| Sep 11, 2026 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | 0.37% | - |
| Sep 10, 2026 | 117.30 | 117.48 | 116.68 | 115.98 | 115.98 | -0.74% | 60 |
| Sep 9, 2026 | 117.32 | 117.32 | 117.32 | 116.85 | 116.85 | -0.76% | 11 |
| Sep 8, 2026 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | 0.06% | - |
| Sep 7, 2026 | 118.10 | 118.10 | 118.10 | 117.67 | 117.67 | -0.08% | - |
| Sep 4, 2026 | 118.08 | 118.08 | 118.08 | 117.77 | 117.77 | 0.10% | - |
| Sep 3, 2026 | 117.78 | 117.78 | 117.78 | 117.65 | 117.65 | 0.49% | - |
| Sep 2, 2026 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | -0.37% | - |
| Sep 1, 2026 | 118.22 | 118.22 | 118.22 | 117.52 | 117.52 | -0.53% | - |
| Aug 28, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -0.02% | - |
| Aug 27, 2026 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - | - |
| Aug 26, 2026 | 119.12 | 119.12 | 119.12 | 118.17 | 118.17 | -0.29% | 3 |
| Aug 25, 2026 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | 0.36% | - |
| Aug 24, 2026 | 118.32 | 118.32 | 118.32 | 118.09 | 118.09 | 0.20% | - |
| Aug 21, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0.08% | - |
| Aug 20, 2026 | 117.04 | 117.04 | 117.02 | 117.75 | 117.75 | -0.04% | 2 |
| Aug 19, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.05% | - |
| Aug 18, 2026 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | -0.29% | - |
| Aug 17, 2026 | 118.74 | 118.74 | 118.74 | 118.08 | 118.08 | -0.20% | - |
| Aug 14, 2026 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | -0.40% | - |
| Aug 13, 2026 | 118.96 | 118.96 | 118.96 | 118.80 | 118.80 | 0.09% | 39 |
| Aug 12, 2026 | 118.86 | 118.86 | 118.86 | 118.69 | 118.69 | -0.09% | 39 |
| Aug 11, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0.17% | - |
| Aug 10, 2026 | 118.52 | 119.20 | 118.52 | 118.60 | 118.60 | -0.05% | 3 |
| Aug 7, 2026 | 118.78 | 118.80 | 118.78 | 118.66 | 118.66 | 0.08% | 1 |
| Aug 6, 2026 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | -0.19% | - |
| Aug 5, 2026 | 118.64 | 118.96 | 118.64 | 118.79 | 118.79 | 0.13% | 50 |
| Aug 4, 2026 | 118.48 | 118.48 | 118.48 | 118.64 | 118.64 | 0.58% | - |
| Aug 3, 2026 | 118.10 | 118.30 | 118.10 | 117.96 | 117.96 | 0.25% | 66 |
| Jul 31, 2026 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | 0.04% | - |
| Jul 30, 2026 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | 0.09% | - |
| Jul 29, 2026 | 117.64 | 117.64 | 117.64 | 117.51 | 117.51 | -0.34% | - |
| Jul 28, 2026 | 118.10 | 118.20 | 117.84 | 117.91 | 117.91 | -0.04% | 121 |
| Jul 27, 2026 | 118.44 | 118.44 | 117.88 | 117.96 | 117.96 | 0.03% | - |
| Jul 24, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | 0.73% | - |
| Jul 23, 2026 | 117.48 | 117.48 | 116.76 | 117.07 | 117.07 | -0.66% | 72 |
| Jul 22, 2026 | 118.02 | 118.02 | 118.02 | 117.85 | 117.85 | -0.16% | - |
| Jul 21, 2026 | 118.64 | 118.64 | 118.64 | 118.04 | 118.04 | -0.18% | - |
| Jul 20, 2026 | 119.38 | 119.38 | 119.38 | 118.25 | 118.25 | -0.54% | - |
| Jul 17, 2026 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | -0.13% | - |
| Jul 16, 2026 | 119.22 | 119.22 | 119.14 | 119.04 | 119.04 | -0.15% | 73 |
| Jul 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 119.22 | 0.70% | - |
| Jul 14, 2026 | 121.04 | 121.04 | 121.04 | 121.15 | 118.39 | -0.25% | 7,241 |