State Street SPDR Bloomberg 0-5 Year Sterling Corporate Bond UCITS ETF (LON:SUKC)

London · Delayed Price · Currency is GBP

28.77

+0.09 (0.32%)

Sep 23, 2026, 10:47 AM GMT

LON:SUKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.83	28.83	28.75	28.75	-	0.23%	202
Sep 22, 2026	28.72	28.79	28.68	28.68	28.68	-0.42%	30,209
Sep 21, 2026	28.81	28.80	28.71	28.80	28.80	0.59%	164,767
Sep 18, 2026	28.68	28.68	28.63	28.63	28.63	-0.45%	14,153
Sep 17, 2026	28.78	28.69	28.69	28.76	28.76	0.24%	12,305
Sep 16, 2026	28.72	28.72	28.69	28.69	28.69	0.17%	37,481
Sep 15, 2026	28.65	28.65	28.62	28.64	28.64	0.16%	14,315
Sep 14, 2026	28.70	28.71	28.58	28.60	28.60	-0.02%	1,870
Sep 11, 2026	28.79	28.80	28.60	28.60	28.60	-0.42%	3,510
Sep 10, 2026	28.70	28.91	28.66	28.72	28.72	-0.19%	14,163
Sep 9, 2026	28.89	28.93	28.78	28.78	28.78	-0.05%	12,038
Sep 8, 2026	28.80	28.86	28.79	28.79	28.79	-	2,540
Sep 7, 2026	28.89	28.92	28.79	28.79	28.79	-0.26%	3,006
Sep 4, 2026	28.89	28.93	28.80	28.87	28.87	0.23%	16,740
Sep 3, 2026	28.81	28.93	28.78	28.80	28.80	0.24%	5,024
Sep 2, 2026	28.81	28.76	28.73	28.73	28.73	-	3,003
Sep 1, 2026	28.89	28.90	28.73	28.73	28.73	-0.42%	16,333
Aug 28, 2026	28.94	28.94	28.82	28.85	28.85	0.14%	1,375
Aug 27, 2026	28.91	28.93	28.81	28.81	28.81	-0.03%	2,725
Aug 26, 2026	28.89	28.91	28.82	28.82	28.82	-	1,925
Aug 25, 2026	28.86	28.87	28.80	28.82	28.82	0.14%	472
Aug 24, 2026	28.91	28.87	28.78	28.78	28.78	0.03%	10,395
Aug 21, 2026	28.80	28.88	28.77	28.77	28.77	-0.12%	12,634
Aug 20, 2026	28.88	28.87	28.80	28.81	28.81	-0.09%	11,085
Aug 19, 2026	28.75	28.87	28.75	28.83	28.83	-0.03%	8,935
Aug 18, 2026	28.85	28.84	28.76	28.84	28.84	0.21%	11,935
Aug 17, 2026	28.89	28.87	28.78	28.78	28.78	-0.14%	4,238
Aug 14, 2026	28.88	28.86	28.86	28.82	28.82	-0.10%	18,124
Aug 13, 2026	28.79	28.87	28.79	28.85	28.85	0.24%	5,912
Aug 12, 2026	28.87	28.89	28.65	28.78	28.78	-0.24%	12,957
Aug 11, 2026	28.85	28.85	28.72	28.85	28.85	0.10%	47,914
Aug 10, 2026	28.89	28.95	28.65	28.82	28.82	0.10%	6,341
Aug 7, 2026	28.79	28.96	28.78	28.79	28.79	-0.35%	4,664
Aug 6, 2026	28.90	28.90	28.81	28.89	28.89	-0.03%	12,295
Aug 5, 2026	28.87	28.90	28.81	28.90	28.90	0.23%	4,106
Aug 4, 2026	28.85	28.86	28.75	28.84	28.84	0.23%	11,040
Aug 3, 2026	28.70	28.85	28.70	28.77	28.77	0.27%	8,068
Jul 31, 2026	29.48	29.50	29.36	29.38	28.69	-0.10%	10,051
Jul 30, 2026	29.34	29.55	29.31	29.41	28.72	0.29%	1,215
Jul 29, 2026	29.38	29.44	29.32	29.32	28.64	-0.26%	14,879
Jul 28, 2026	29.38	29.44	29.38	29.40	28.71	0.15%	3,415
Jul 27, 2026	29.46	29.46	29.35	29.35	28.67	0.02%	2,916
Jul 24, 2026	29.34	29.36	29.30	29.35	28.66	0.17%	7,392
Jul 23, 2026	29.36	29.36	29.28	29.30	28.62	-0.29%	1,969
Jul 22, 2026	29.38	29.38	29.33	29.38	28.70	0.17%	2,415
Jul 21, 2026	29.32	29.38	29.32	29.33	28.65	-0.03%	4,387
Jul 20, 2026	29.38	29.47	29.34	29.34	28.66	-0.14%	8,551
Jul 17, 2026	29.43	29.44	29.36	29.38	28.70	-	1,484
Jul 16, 2026	29.32	29.45	29.31	29.38	28.70	0.03%	13,929
Jul 15, 2026	29.37	29.39	29.32	29.37	28.69	0.10%	2,178