PIMCO ETFs PLC - PIMCO US Short-Term High Yield Corporate Bond UCITS ETF (LON:STHS)
London · Delayed Price · Currency is GBP 8.73
+0.01 (0.06%)
Sep 23, 2026, 12:56 PM GMT
LON:STHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.71 | 8.75 | 8.71 | 8.73 | - | 0.14% | 7,149 |
| Sep 22, 2026 | 8.70 | 8.72 | 8.71 | 8.72 | 8.72 | 0.02% | 5,745 |
| Sep 21, 2026 | 8.75 | 8.75 | 8.71 | 8.72 | 8.72 | 0.01% | 6,453 |
| Sep 18, 2026 | 8.70 | 8.73 | 8.70 | 8.72 | 8.72 | -0.22% | 5,055 |
| Sep 17, 2026 | 8.76 | 8.73 | 8.72 | 8.73 | 8.73 | 0.10% | 24,740 |
| Sep 16, 2026 | 8.75 | 8.79 | 8.72 | 8.77 | 8.73 | 0.38% | 5,475 |
| Sep 15, 2026 | 8.75 | 8.78 | 8.71 | 8.74 | 8.69 | 0.15% | 32,582 |
| Sep 14, 2026 | 8.76 | 8.78 | 8.72 | 8.72 | 8.68 | -0.38% | 46,169 |
| Sep 11, 2026 | 8.81 | 8.81 | 8.76 | 8.76 | 8.71 | -0.10% | 2,387 |
| Sep 10, 2026 | 8.79 | 8.83 | 8.75 | 8.77 | 8.72 | -0.14% | 5,295 |
| Sep 9, 2026 | 8.81 | 8.85 | 8.77 | 8.78 | 8.73 | -0.19% | 2,404 |
| Sep 8, 2026 | 8.80 | 8.85 | 8.77 | 8.80 | 8.75 | - | 2,348 |
| Sep 7, 2026 | 8.85 | 8.85 | 8.77 | 8.80 | 8.75 | -0.20% | 15,017 |
| Sep 4, 2026 | 8.86 | 8.86 | 8.78 | 8.81 | 8.77 | 0.03% | 2,557 |
| Sep 3, 2026 | 8.85 | 8.85 | 8.79 | 8.81 | 8.77 | 0.10% | 2,255 |
| Sep 2, 2026 | 8.80 | 8.85 | 8.76 | 8.80 | 8.76 | -0.14% | 21,192 |
| Sep 1, 2026 | 8.83 | 8.87 | 8.79 | 8.81 | 8.77 | -0.22% | 23,202 |
| Aug 28, 2026 | 8.85 | 8.88 | 8.78 | 8.83 | 8.79 | 0.18% | 45,685 |
| Aug 27, 2026 | 8.83 | 8.88 | 8.80 | 8.82 | 8.77 | -0.05% | 10,165 |
| Aug 26, 2026 | 8.84 | 8.88 | 8.80 | 8.82 | 8.78 | 0.14% | 3,581 |
| Aug 25, 2026 | 8.86 | 8.86 | 8.79 | 8.81 | 8.76 | 0.10% | 4,135 |
| Aug 24, 2026 | 8.80 | 8.85 | 8.78 | 8.80 | 8.76 | -0.02% | 96,753 |
| Aug 21, 2026 | 8.77 | 8.83 | 8.77 | 8.80 | 8.76 | 0.03% | 24,677 |
| Aug 20, 2026 | 8.82 | 8.86 | 8.79 | 8.80 | 8.75 | -0.11% | 51,910 |
| Aug 19, 2026 | 8.83 | 8.90 | 8.82 | 8.86 | 8.76 | 0.06% | 24,683 |
| Aug 18, 2026 | 8.87 | 8.89 | 8.82 | 8.86 | 8.76 | -0.11% | 2,218 |
| Aug 17, 2026 | 8.85 | 8.90 | 8.85 | 8.87 | 8.77 | 0.07% | 42,464 |
| Aug 14, 2026 | 8.88 | 8.90 | 8.86 | 8.86 | 8.76 | -0.21% | 6,828 |
| Aug 13, 2026 | 8.88 | 8.90 | 8.83 | 8.88 | 8.78 | 0.30% | 19,704 |
| Aug 12, 2026 | 8.85 | 8.89 | 8.83 | 8.85 | 8.75 | 0.12% | 42,184 |
| Aug 11, 2026 | 8.85 | 8.87 | 8.81 | 8.84 | 8.74 | -0.02% | 17,900 |
| Aug 10, 2026 | 8.80 | 8.87 | 8.80 | 8.85 | 8.75 | -0.06% | 13,973 |
| Aug 7, 2026 | 8.86 | 8.86 | 8.80 | 8.85 | 8.75 | 0.29% | 18,126 |
| Aug 6, 2026 | 8.83 | 8.86 | 8.81 | 8.83 | 8.73 | -0.16% | 9,205 |
| Aug 5, 2026 | 8.85 | 8.89 | 8.80 | 8.84 | 8.74 | -0.03% | 22,134 |
| Aug 4, 2026 | 8.83 | 8.87 | 8.78 | 8.84 | 8.74 | 0.33% | 6,542 |
| Aug 3, 2026 | 8.85 | 8.86 | 8.76 | 8.81 | 8.71 | 0.34% | 16,811 |
| Jul 31, 2026 | 8.81 | 8.86 | 8.76 | 8.78 | 8.68 | -0.13% | 5,951 |
| Jul 30, 2026 | 8.77 | 8.82 | 8.76 | 8.79 | 8.70 | 0.35% | 5,611 |
| Jul 29, 2026 | 8.78 | 8.81 | 8.76 | 8.76 | 8.66 | -0.23% | 13,091 |
| Jul 28, 2026 | 8.80 | 8.81 | 8.77 | 8.78 | 8.68 | 0.12% | 12,832 |
| Jul 27, 2026 | 8.79 | 8.82 | 8.77 | 8.77 | 8.67 | -0.06% | 32,811 |
| Jul 24, 2026 | 8.78 | 8.81 | 8.76 | 8.78 | 8.68 | -0.08% | 6,605 |
| Jul 23, 2026 | 8.79 | 8.82 | 8.76 | 8.79 | 8.69 | -0.14% | 50,906 |
| Jul 22, 2026 | 8.82 | 8.83 | 8.80 | 8.80 | 8.70 | -0.22% | 19,860 |
| Jul 21, 2026 | 8.85 | 8.85 | 8.80 | 8.82 | 8.72 | -0.08% | 21,841 |
| Jul 20, 2026 | 8.82 | 8.85 | 8.80 | 8.82 | 8.72 | -0.17% | 4,954 |
| Jul 17, 2026 | 8.84 | 8.85 | 8.82 | 8.84 | 8.74 | 0.11% | 10,170 |
| Jul 16, 2026 | 8.83 | 8.89 | 8.83 | 8.83 | 8.73 | 0.15% | 49,016 |
| Jul 15, 2026 | 8.87 | 8.89 | 8.84 | 8.86 | 8.72 | -0.11% | 57,231 |