Market data

Select a section

SSGA SPDR ETFS Europe I SPDR bloom 10+ US Corp BD Ucits ETF

(LCRP)
Sector: n/a
1,953.00p
-7.25p -0.37
Last updated: 16:37:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 1,981.00p 1,966.50p 1,952.75p 1,953.00p 58
14/08/2025 1,981.00p 1,981.00p 1,960.00p 1,960.25p 165
13/08/2025 1,960.00p 1,967.00p 1,960.00p 1,967.00p 1,429
12/08/2025 1,969.00p 1,969.00p 1,951.50p 1,951.50p 390
11/08/2025 1,975.50p 1,974.46p 1,966.50p 1,973.25p 73
08/08/2025 1,975.50p 1,975.50p 1,963.75p 1,963.75p 4,530
07/08/2025 1,987.50p 1,987.50p 1,979.85p 1,982.75p 799
06/08/2025 1,990.50p 1,993.98p 1,987.50p 1,988.25p 1,946
05/08/2025 1,985.00p 2,001.97p 1,992.00p 1,998.50p 38
04/08/2025 1,985.00p 1,997.00p 1,984.94p 1,997.00p 2,123
01/08/2025 2,041.00p 2,045.44p 2,031.50p 2,041.50p 1,112
31/07/2025 2,026.00p 2,038.00p 2,034.27p 2,043.00p 246
30/07/2025 2,026.00p 2,027.50p 2,017.50p 2,026.75p 4,170
29/07/2025 2,015.50p 2,022.50p 2,003.51p 2,022.50p 505
28/07/2025 1,992.00p 1,998.96p 1,994.70p 1,998.25p 68
25/07/2025 1,992.00p 1,993.00p 1,989.98p 1,993.00p 64
24/07/2025 1,979.50p 1,981.00p 1,966.88p 1,978.00p 30
23/07/2025 1,979.50p 1,977.94p 1,971.83p 1,972.00p 17
22/07/2025 1,979.50p 1,991.50p 1,979.50p 1,985.25p 4,932
21/07/2025 1,966.00p 1,992.97p 1,966.00p 1,983.75p 1,612
18/07/2025 1,973.50p 1,992.00p 1,971.20p 1,974.75p 932
17/07/2025 1,970.00p 1,982.96p 1,965.50p 1,979.25p 684
16/07/2025 1,975.50p 1,988.00p 1,958.75p 1,958.75p 1,089
15/07/2025 1,980.00p 1,983.00p 1,969.50p 1,970.75p 321
14/07/2025 1,964.00p 1,970.46p 1,960.00p 1,967.25p 1,043
11/07/2025 1,969.50p 1,975.46p 1,969.50p 1,970.50p 3,016
10/07/2025 1,960.00p 1,976.46p 1,972.23p 1,973.25p 43
09/07/2025 1,960.00p 1,964.45p 1,956.00p 1,961.50p 108
08/07/2025 1,956.50p 1,966.00p 1,956.50p 1,960.00p 57
07/07/2025 1,989.00p 1,985.50p 1,960.50p 1,960.50p 75
04/07/2025 1,989.00p 1,981.44p 1,975.78p 1,976.00p 136
03/07/2025 1,989.00p 1,989.00p 1,975.00p 1,977.00p 338
02/07/2025 1,969.00p 1,981.70p 1,969.00p 1,981.25p 3,675
01/07/2025 1,959.00p 1,977.00p 1,969.25p 1,969.25p 57
30/06/2025 1,959.00p 1,966.44p 1,956.50p 1,960.50p 6,331
27/06/2025 1,939.50p 1,956.44p 1,951.50p 1,951.50p 223
26/06/2025 1,939.50p 1,945.97p 1,938.98p 1,942.25p 853
25/06/2025 1,964.50p 1,964.50p 1,954.23p 1,959.50p 2,623
24/06/2025 1,989.00p 1,960.00p 1,948.80p 1,960.00p 195
23/06/2025 1,989.00p 1,989.00p 1,969.50p 1,972.50p 28
20/06/2025 1,965.50p 1,988.00p 1,952.50p 1,964.25p 664
19/06/2025 1,954.00p 1,972.96p 1,968.73p 1,971.25p 7
18/06/2025 1,954.00p 1,977.50p 1,968.80p 1,973.25p 30
17/06/2025 1,954.00p 1,955.75p 1,937.00p 1,955.75p 433
16/06/2025 1,961.00p 1,950.00p 1,942.50p 1,945.75p 41
13/06/2025 1,961.00p 1,973.38p 1,946.50p 1,946.50p 276
12/06/2025 1,949.50p 1,956.50p 1,947.50p 1,953.25p 330
11/06/2025 1,952.50p 1,948.96p 1,941.00p 1,945.00p 136
10/06/2025 1,952.50p 1,955.00p 1,942.00p 1,942.00p 679
09/06/2025 1,904.50p 1,933.46p 1,904.50p 1,932.00p 1,171
06/06/2025 1,947.00p 1,954.00p 1,937.00p 1,938.25p 708
05/06/2025 1,950.50p 1,950.50p 1,936.75p 1,936.75p 1,683
04/06/2025 1,922.50p 1,945.00p 1,934.88p 1,942.00p 523
03/06/2025 1,922.50p 1,940.00p 1,932.00p 1,932.00p 17
02/06/2025 1,922.50p 1,927.11p 1,916.00p 1,916.00p 2,421
30/05/2025 1,939.00p 1,946.44p 1,938.00p 1,939.00p 111
29/05/2025 1,916.00p 1,933.25p 1,916.00p 1,933.25p 4,471
28/05/2025 1,919.50p 1,926.00p 1,914.35p 1,921.25p 745
27/05/2025 1,911.00p 1,922.00p 1,909.78p 1,920.25p 2,265
26/05/2025 1,909.00p 1,915.50p 1,892.43p 1,896.00p 371
23/05/2025 1,909.00p 1,915.50p 1,892.43p 1,896.00p 371
22/05/2025 1,898.00p 1,901.08p 1,885.19p 1,897.50p 3,896
21/05/2025 1,915.00p 1,916.47p 1,912.50p 1,912.50p 1,777
20/05/2025 1,950.00p 1,950.00p 1,930.50p 1,936.50p 1,345
19/05/2025 1,918.00p 1,932.75p 1,911.50p 1,932.75p 2,199
16/05/2025 1,966.00p 1,967.00p 1,957.46p 1,960.00p 2,691
15/05/2025 1,940.00p 1,947.50p 1,935.00p 1,947.50p 80
14/05/2025 1,945.00p 1,951.00p 1,942.75p 1,942.75p 80
13/05/2025 1,963.00p 1,966.00p 1,948.25p 1,948.25p 1,463
12/05/2025 1,957.00p 1,971.43p 1,957.00p 1,965.50p 1,444
09/05/2025 1,954.50p 1,955.96p 1,949.50p 1,952.50p 2,572
08/05/2025 1,965.00p 1,965.50p 1,951.50p 1,957.75p 3,365
07/05/2025 1,939.50p 1,954.47p 1,950.50p 1,952.50p 541
06/05/2025 1,939.50p 1,956.50p 1,923.73p 1,931.00p 1,817
05/05/2025 1,963.00p 1,968.00p 1,950.80p 1,953.50p 479
02/05/2025 1,963.00p 1,968.00p 1,950.80p 1,953.50p 479
01/05/2025 1,974.00p 1,974.00p 1,963.50p 1,963.50p 154
30/04/2025 1,981.00p 1,981.00p 1,965.50p 1,975.50p 6,590
29/04/2025 1,965.50p 1,975.50p 1,964.00p 1,970.00p 991
28/04/2025 1,976.00p 1,982.00p 1,960.50p 1,960.50p 2,521
25/04/2025 1,949.00p 1,976.00p 1,968.00p 1,972.25p 146
24/04/2025 1,949.00p 1,962.50p 1,944.50p 1,956.00p 5,969
23/04/2025 1,940.50p 1,971.00p 1,940.50p 1,953.00p 6,990
22/04/2025 1,902.00p 1,917.93p 1,901.00p 1,913.50p 659
21/04/2025 1,969.50p 1,969.50p 1,953.50p 1,953.50p 2,455
18/04/2025 1,969.50p 1,969.50p 1,953.50p 1,953.50p 2,455
17/04/2025 1,969.50p 1,969.50p 1,953.50p 1,953.50p 2,455
16/04/2025 1,948.50p 1,957.75p 1,947.50p 1,957.75p 1,064
15/04/2025 1,921.50p 1,949.44p 1,921.50p 1,947.75p 79
14/04/2025 1,936.50p 1,967.00p 1,936.12p 1,943.00p 7,882
11/04/2025 1,952.00p 1,959.34p 1,913.50p 1,913.50p 589
10/04/2025 1,999.00p 2,029.00p 1,972.00p 1,972.00p 1,122
09/04/2025 1,970.00p 1,977.84p 1,929.00p 1,958.50p 7,545
08/04/2025 2,020.00p 2,060.50p 2,020.00p 2,040.00p 924
07/04/2025 2,048.50p 2,080.50p 2,036.00p 2,057.25p 3,615
04/04/2025 2,072.00p 2,085.35p 2,070.50p 2,072.00p 283
03/04/2025 2,051.00p 2,051.00p 2,037.50p 2,041.00p 2,374
02/04/2025 2,072.00p 2,075.46p 2,061.75p 2,061.75p 201
01/04/2025 2,072.00p 2,079.45p 2,071.50p 2,071.50p 60
31/03/2025 2,041.50p 2,059.75p 2,054.05p 2,059.75p 480
28/03/2025 2,041.50p 2,044.00p 2,035.54p 2,041.25p 300
27/03/2025 2,035.00p 2,035.00p 2,024.04p 2,025.50p 167
26/03/2025 2,048.50p 2,052.00p 2,046.54p 2,048.75p 230
25/03/2025 2,046.00p 2,053.96p 2,042.50p 2,053.75p 654
24/03/2025 2,060.00p 2,073.50p 2,057.97p 2,061.00p 1,882
21/03/2025 2,068.50p 2,069.47p 2,066.47p 2,068.00p 585
20/03/2025 2,047.00p 2,082.95p 2,073.75p 2,073.75p 75
19/03/2025 2,047.00p 2,059.96p 2,049.50p 2,058.25p 76
18/03/2025 2,047.00p 2,101.50p 2,045.00p 2,047.50p 594
17/03/2025 2,055.50p 2,058.25p 2,050.90p 2,058.25p 91
14/03/2025 2,045.50p 2,056.00p 2,045.50p 2,056.00p 20
13/03/2025 2,029.50p 2,037.50p 2,023.54p 2,037.25p 4,170
12/03/2025 2,044.00p 2,053.00p 2,035.50p 2,035.50p 2,117
11/03/2025 2,074.00p 2,075.00p 2,053.00p 2,053.00p 2,193
10/03/2025 2,079.00p 2,081.96p 2,078.04p 2,080.50p 112
07/03/2025 2,079.50p 2,079.50p 2,066.50p 2,069.25p 4,355
06/03/2025 2,067.00p 2,081.50p 2,062.59p 2,064.25p 4,055
05/03/2025 2,122.50p 2,102.50p 2,089.25p 2,089.25p 81
04/03/2025 2,122.50p 2,128.00p 2,121.06p 2,124.75p 1,084
03/03/2025 2,139.00p 2,139.00p 2,125.54p 2,126.75p 335
28/02/2025 2,149.00p 2,149.00p 2,129.08p 2,138.50p 1,241
27/02/2025 2,132.50p 2,136.95p 2,131.75p 2,131.75p 1,196
26/02/2025 2,129.00p 2,129.45p 2,123.00p 2,123.00p 72
25/02/2025 2,128.00p 2,128.00p 2,117.51p 2,123.75p 2,158
24/02/2025 2,099.00p 2,108.96p 2,099.00p 2,108.50p 436
21/02/2025 2,082.00p 2,099.44p 2,072.50p 2,098.50p 582
20/02/2025 2,082.00p 2,094.50p 2,086.00p 2,086.00p 142
19/02/2025 2,082.00p 2,093.50p 2,082.00p 2,090.75p 1,190
18/02/2025 2,098.50p 2,100.00p 2,093.50p 2,093.50p 240
17/02/2025 2,100.00p 2,107.00p 2,100.00p 2,100.00p 478

Market data

Select a section