Skip to main content
logo
State Street SPDR Bloomberg U.S. Treasury Bond UCITS ETF (LON:TRSY)
London flag London · Delayed Price · Currency is GBP · Price in USD
93.84
-0.01 (-0.01%)
Sep 22, 2026, 5:15 PM GMT

LON:TRSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202693.9793.9793.9793.8493.84-0.01%582
Sep 21, 202693.8593.8593.8593.8593.850.20%-
Sep 18, 202693.6693.6693.6693.6693.66-0.29%-
Sep 17, 202693.6993.9493.9493.9393.930.10%20,372
Sep 16, 202693.6693.6693.6693.8493.840.50%65
Sep 15, 202693.5093.5093.5093.3893.38-0.41%368
Sep 14, 202693.7993.7993.7493.7693.76-0.15%5,997
Sep 11, 202693.9193.9193.9193.9193.91-0.07%-
Sep 10, 202694.2594.2594.0093.9793.97-0.39%2
Sep 9, 202694.5494.5494.5194.3494.34-0.26%2,411
Sep 8, 202694.6494.6494.6494.5994.590.11%1,134
Sep 7, 202694.5994.5094.5094.4994.49-0.16%601
Sep 4, 202694.7094.7594.5194.6494.64-0.15%13,197
Sep 3, 202694.5894.8194.5894.7894.780.39%10,629
Sep 2, 202694.4294.4294.4294.4294.42-0.13%-
Sep 1, 202694.5394.5494.4794.5494.54-0.32%6,003
Aug 28, 202694.9194.9994.9994.8494.84-0.25%6
Aug 27, 202695.0795.1095.1095.0895.080.01%625
Aug 26, 202695.1195.1795.1095.0795.07-0.04%81
Aug 25, 202695.1095.1095.1095.1095.100.22%-
Aug 24, 202694.8994.8994.8994.8994.890.25%-
Aug 21, 202694.8494.8994.8494.6694.66-0.12%209
Aug 20, 202694.7794.7794.7794.7794.77-0.21%-
Aug 19, 202694.7394.9794.7394.9794.970.37%328
Aug 18, 202694.5494.6294.5494.6294.62-0.02%15,443
Aug 17, 202694.6794.6794.6794.6494.64-0.09%-
Aug 14, 202694.9894.9894.9894.7394.73-0.21%7
Aug 13, 202695.0595.0595.0594.9294.920.17%18
Aug 12, 202694.7694.7694.7094.7694.760.15%5,027
Aug 11, 202694.4594.4594.3794.6294.620.05%1,070
Aug 10, 202694.7494.7494.6694.5794.57-0.20%168
Aug 7, 202694.7694.7694.7694.7694.760.03%-
Aug 6, 202694.7394.7394.7394.7394.73-0.13%-
Aug 5, 202694.9295.0694.8194.8594.850.11%508
Aug 4, 202694.4494.7994.4494.7594.750.25%1,736
Aug 3, 202696.0096.0094.5094.5194.510.30%3,862
Jul 31, 202696.5696.5696.1296.1294.23-0.34%1,461
Jul 30, 202696.5696.5696.5696.4594.55-0.16%180
Jul 29, 202697.0397.0396.7096.6194.71-0.21%-
Jul 28, 202696.6396.6996.6396.8194.910.26%543
Jul 27, 202696.6096.6096.5696.5694.660.06%9,615
Jul 24, 202696.3196.3996.3196.5094.600.28%22
Jul 23, 202696.3496.3496.1696.2394.34-0.26%642
Jul 22, 202696.5396.5896.5396.4994.59-0.15%3,772
Jul 21, 202696.5996.5996.5996.6394.73-0.18%41
Jul 20, 202696.9396.9396.9396.8094.90-0.29%1,062
Jul 17, 202697.0597.0596.4797.0995.180.25%1,062
Jul 16, 202696.8496.8796.6596.8494.94-0.09%3,176
Jul 15, 202696.7496.7496.6396.9395.030.06%405
Jul 14, 202696.4596.4596.4596.8894.970.22%9