Market data

Select a section

Pimco ETFs Public Limited Company Pimco Sterl Short Maturity Ucits GBP In

(QUID)
Sector: n/a
10,310.00p
0.50p 0.01
Last updated: 16:55:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
28/05/2025 10,311.00p 10,338.00p 10,305.03p 10,309.50p 4,106
27/05/2025 10,263.00p 10,345.00p 10,244.00p 10,309.00p 2,497
26/05/2025 10,303.00p 10,372.00p 10,295.00p 10,299.00p 1,837
23/05/2025 10,303.00p 10,372.00p 10,295.00p 10,299.00p 1,837
22/05/2025 10,302.00p 10,369.00p 10,290.00p 10,299.50p 2,201
21/05/2025 10,293.00p 10,350.00p 10,243.32p 10,296.50p 2,068
20/05/2025 10,345.00p 10,347.00p 10,292.00p 10,297.00p 2,695
19/05/2025 10,350.00p 10,353.00p 10,232.00p 10,295.00p 1,490
16/05/2025 10,287.00p 10,363.00p 10,279.00p 10,290.50p 2,393
15/05/2025 10,300.00p 10,354.00p 10,285.00p 10,291.00p 4,185
14/05/2025 10,300.00p 10,388.00p 10,300.00p 10,323.00p 2,054
13/05/2025 10,324.00p 10,329.00p 10,313.00p 10,322.00p 7,190
12/05/2025 10,417.00p 10,417.00p 10,300.00p 10,317.50p 50,025
09/05/2025 10,324.00p 10,379.00p 10,316.00p 10,320.00p 5,357
08/05/2025 10,325.00p 10,326.00p 10,318.57p 10,322.00p 5,068
07/05/2025 10,320.00p 10,320.00p 10,318.00p 10,319.00p 9,717
06/05/2025 10,319.00p 10,324.00p 10,300.00p 10,317.00p 5,480
05/05/2025 10,311.00p 10,323.00p 10,310.00p 10,313.50p 5,165
02/05/2025 10,311.00p 10,323.00p 10,310.00p 10,313.50p 5,165
01/05/2025 10,362.00p 10,362.00p 10,305.00p 10,314.50p 1,747
30/04/2025 10,307.00p 10,331.80p 10,305.00p 10,307.50p 4,357
29/04/2025 10,302.00p 10,311.00p 10,300.00p 10,305.00p 3,627
28/04/2025 10,395.00p 10,395.00p 10,294.00p 10,303.00p 4,825
25/04/2025 10,298.00p 10,365.00p 10,293.00p 10,296.50p 19,537
24/04/2025 10,293.00p 10,342.00p 10,292.00p 10,295.00p 2,207
23/04/2025 10,285.00p 10,303.00p 10,284.00p 10,293.00p 1,798
22/04/2025 10,300.00p 10,312.00p 10,284.00p 10,287.50p 4,122
21/04/2025 10,287.00p 10,300.00p 10,260.00p 10,285.00p 3,406
18/04/2025 10,287.00p 10,300.00p 10,260.00p 10,285.00p 3,406
17/04/2025 10,287.00p 10,300.00p 10,260.00p 10,285.00p 3,406
16/04/2025 10,276.00p 10,314.00p 10,272.00p 10,285.00p 881
15/04/2025 10,315.00p 10,315.00p 10,304.00p 10,315.00p 3,011
14/04/2025 10,313.00p 10,367.00p 10,258.00p 10,310.00p 10,392
11/04/2025 10,313.00p 10,320.75p 10,286.00p 10,309.00p 8,238
10/04/2025 10,300.00p 10,316.00p 10,228.90p 10,304.50p 7,046
09/04/2025 10,238.00p 10,310.00p 10,229.00p 10,300.00p 6,961
08/04/2025 10,314.00p 10,314.00p 10,295.00p 10,310.00p 10,188
07/04/2025 10,331.00p 10,331.00p 10,298.00p 10,313.00p 30,810
04/04/2025 10,302.00p 10,350.00p 10,302.00p 10,315.00p 4,297
03/04/2025 10,370.00p 10,370.00p 10,301.00p 10,320.50p 9,081
02/04/2025 10,315.00p 10,320.00p 10,312.00p 10,320.00p 1,072
01/04/2025 10,312.00p 10,318.00p 10,301.00p 10,315.00p 5,282
31/03/2025 10,380.00p 10,380.00p 10,301.00p 10,309.00p 9,726
28/03/2025 10,309.00p 10,329.60p 10,300.00p 10,307.50p 15,118
27/03/2025 10,310.00p 10,316.00p 10,303.00p 10,308.00p 5,538
26/03/2025 10,310.00p 10,312.00p 10,297.00p 10,308.00p 3,071
25/03/2025 10,308.00p 10,313.00p 10,299.00p 10,305.00p 29,718
24/03/2025 10,293.00p 10,316.00p 10,291.00p 10,306.00p 3,960
21/03/2025 10,293.00p 10,308.00p 10,293.00p 10,300.00p 1,461
20/03/2025 10,317.00p 10,317.00p 10,299.00p 10,301.50p 1,313
19/03/2025 10,326.00p 10,332.00p 10,322.44p 10,331.00p 2,799
18/03/2025 10,290.00p 10,344.00p 10,290.00p 10,326.00p 987
17/03/2025 10,331.00p 10,333.00p 10,310.00p 10,327.00p 4,252
14/03/2025 10,310.00p 10,364.00p 10,306.00p 10,329.00p 10,116
13/03/2025 10,329.00p 10,335.00p 10,312.00p 10,331.00p 2,520
12/03/2025 10,323.00p 10,330.00p 10,314.00p 10,322.00p 3,030
11/03/2025 10,319.00p 10,329.00p 10,317.00p 10,322.50p 10,688
10/03/2025 10,318.00p 10,325.00p 10,317.00p 10,318.00p 6,633
07/03/2025 10,322.00p 10,330.95p 10,308.00p 10,315.00p 1,355
06/03/2025 10,302.00p 10,353.00p 10,297.45p 10,317.50p 6,590
05/03/2025 10,355.00p 10,355.00p 10,306.84p 10,312.50p 29,759
04/03/2025 10,321.00p 10,325.00p 10,310.00p 10,319.50p 3,060
03/03/2025 10,300.00p 10,332.00p 10,300.00p 10,320.00p 4,275
28/02/2025 10,318.00p 10,323.00p 10,312.00p 10,316.00p 4,182
27/02/2025 10,326.00p 10,326.00p 10,311.00p 10,315.50p 2,819
26/02/2025 10,314.00p 10,317.00p 10,311.00p 10,314.00p 3,787
25/02/2025 10,310.00p 10,316.00p 10,308.00p 10,314.00p 2,452
24/02/2025 10,307.00p 10,345.00p 10,303.00p 10,307.00p 3,701
21/02/2025 10,308.00p 10,311.79p 10,295.00p 10,301.00p 2,527
20/02/2025 10,335.00p 10,342.00p 10,300.05p 10,302.50p 1,095
19/02/2025 10,348.00p 10,351.71p 10,342.21p 10,343.50p 5,073
18/02/2025 10,349.00p 10,352.00p 10,345.00p 10,346.50p 8,782
17/02/2025 10,347.00p 10,348.50p 10,342.60p 10,348.50p 4,100
14/02/2025 10,347.00p 10,347.00p 10,342.00p 10,344.00p 4,398
13/02/2025 10,344.00p 10,345.00p 10,340.05p 10,342.50p 5,524
12/02/2025 10,342.00p 10,343.00p 10,337.00p 10,340.50p 1,394
11/02/2025 10,342.00p 10,344.00p 10,337.08p 10,342.00p 1,543
10/02/2025 10,298.00p 10,343.00p 10,298.00p 10,340.50p 3,246
07/02/2025 10,338.00p 10,343.68p 10,333.00p 10,336.00p 1,593
06/02/2025 10,339.00p 10,340.00p 10,334.00p 10,330.50p 6,102
05/02/2025 10,343.00p 10,343.00p 10,327.90p 10,330.50p 2,882
04/02/2025 10,346.00p 10,346.00p 10,327.00p 10,328.00p 8,766
03/02/2025 10,330.00p 10,350.00p 10,319.52p 10,328.00p 10,249
31/01/2025 10,318.00p 10,326.00p 10,318.00p 10,322.00p 1,639
30/01/2025 10,309.00p 10,327.40p 10,309.00p 10,318.50p 6,134
29/01/2025 10,316.00p 10,317.17p 10,310.09p 10,314.00p 667
28/01/2025 10,315.00p 10,316.00p 10,298.52p 10,311.50p 2,224
27/01/2025 10,308.00p 10,318.00p 10,308.00p 10,311.00p 2,293
24/01/2025 10,295.00p 10,309.32p 10,295.00p 10,308.50p 3,956
23/01/2025 10,305.00p 10,307.00p 10,303.00p 10,303.00p 3,177
22/01/2025 10,292.00p 10,306.00p 10,284.00p 10,305.00p 3,692
21/01/2025 10,296.00p 10,302.00p 10,295.00p 10,300.50p 6,465
20/01/2025 10,315.00p 10,328.00p 10,294.00p 10,299.50p 4,197
17/01/2025 10,312.00p 10,312.00p 10,286.00p 10,298.00p 5,401
16/01/2025 10,297.00p 10,298.00p 10,288.00p 10,322.00p 3,237
15/01/2025 10,314.00p 10,322.00p 10,280.00p 10,322.00p 5,031
14/01/2025 10,318.00p 10,318.00p 10,298.35p 10,312.00p 17,485
13/01/2025 10,354.00p 10,354.00p 10,311.00p 10,314.50p 2,215
10/01/2025 10,313.00p 10,324.66p 10,280.00p 10,315.50p 10,203
09/01/2025 10,313.00p 10,333.00p 10,308.00p 10,314.00p 2,339
08/01/2025 10,300.00p 10,312.00p 10,300.00p 10,309.00p 10,835
07/01/2025 10,312.00p 10,314.00p 10,312.00p 10,313.50p 1,838
06/01/2025 10,349.00p 10,349.00p 10,285.00p 10,312.00p 4,880
03/01/2025 10,307.00p 10,311.00p 10,306.00p 10,311.00p 3,298
02/01/2025 10,309.00p 10,345.63p 10,301.00p 10,310.50p 5,926
01/01/2025 10,323.00p 10,323.00p 10,294.00p 10,303.00p 5,212
31/12/2024 10,323.00p 10,323.00p 10,294.00p 10,303.00p 5,212
30/12/2024 10,303.00p 10,306.00p 10,298.00p 10,302.00p 2,080
27/12/2024 10,342.00p 10,342.00p 10,284.00p 10,290.00p 6,083
26/12/2024 10,277.00p 10,301.00p 10,277.00p 10,295.00p 1,484
25/12/2024 10,277.00p 10,301.00p 10,277.00p 10,295.00p 1,484
24/12/2024 10,277.00p 10,301.00p 10,277.00p 10,295.00p 1,484
23/12/2024 10,337.00p 10,337.00p 10,285.00p 10,290.00p 2,540
20/12/2024 10,594.00p 10,594.00p 10,278.00p 10,289.00p 5,080
19/12/2024 10,327.00p 10,327.00p 10,269.00p 10,286.00p 4,882
18/12/2024 10,319.00p 10,358.22p 10,314.00p 10,316.50p 1,903
17/12/2024 10,350.00p 10,350.00p 10,311.26p 10,317.50p 9,724
16/12/2024 10,335.00p 10,335.00p 10,311.00p 10,318.00p 5,396
13/12/2024 10,313.00p 10,316.00p 10,310.00p 10,312.50p 2,106
12/12/2024 10,274.00p 10,323.00p 10,274.00p 10,316.50p 3,907
11/12/2024 10,305.00p 10,310.42p 10,305.00p 10,305.00p 1,708
10/12/2024 10,345.00p 10,345.00p 10,306.00p 10,308.00p 1,546
09/12/2024 10,308.00p 10,309.00p 10,302.00p 10,303.00p 2,297
06/12/2024 10,342.00p 10,342.00p 10,300.80p 10,301.50p 888
05/12/2024 10,306.00p 10,309.00p 10,303.00p 10,304.00p 3,309
04/12/2024 10,300.00p 10,335.24p 10,294.00p 10,303.00p 4,762
03/12/2024 10,312.00p 10,312.00p 10,294.00p 10,300.00p 3,360
02/12/2024 10,286.00p 10,312.00p 10,271.00p 10,294.50p 3,742
29/11/2024 10,293.00p 10,294.00p 10,284.00p 10,289.50p 885

Market data

Select a section