Market data

Select a section

Pimco ETFs Public Limited Company PIMCO US HY Corp Bond GBP In

(SSHY)
Sector: n/a
7,246.00p
0.50p 0.01
Last updated: 16:35:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 7,249.00p 7,263.00p 7,194.00p 7,245.50p 547
23/10/2025 7,088.00p 7,154.00p 7,086.00p 7,133.00p 76
20/10/2025 7,100.00p 7,117.00p 7,061.00p 7,091.00p 1,464
17/10/2025 7,030.00p 7,075.00p 7,015.15p 7,062.00p 22,918
16/10/2025 7,072.00p 7,108.00p 7,054.00p 7,065.50p 236
15/10/2025 7,145.00p 7,168.00p 7,092.00p 7,123.00p 1,476
09/10/2025 7,125.00p 7,165.00p 7,114.00p 7,163.00p 2,337
08/10/2025 7,119.00p 7,142.00p 7,101.00p 7,120.50p 528
07/10/2025 7,106.00p 7,134.00p 7,086.00p 7,100.00p 539
06/10/2025 7,093.00p 7,129.00p 7,086.00p 7,087.00p 2,080
30/09/2025 7,109.00p 7,149.00p 7,083.00p 7,097.00p 2,517
29/09/2025 7,108.00p 7,149.00p 7,069.00p 7,107.00p 3,534
26/09/2025 7,171.00p 7,173.00p 7,088.00p 7,114.50p 294
25/09/2025 7,095.00p 7,165.00p 7,078.00p 7,136.00p 253
24/09/2025 7,073.00p 7,123.00p 7,058.00p 7,097.50p 7,300
23/09/2025 7,051.00p 7,115.00p 7,051.00p 7,072.00p 347
22/09/2025 7,071.00p 7,125.00p 7,035.00p 7,076.50p 416
19/09/2025 7,082.00p 7,110.00p 7,049.00p 7,083.50p 643
18/09/2025 7,015.00p 7,059.00p 6,991.00p 7,039.50p 2,299
16/09/2025 7,044.00p 7,080.00p 7,008.00p 7,027.50p 924
15/09/2025 7,042.00p 7,094.00p 7,029.00p 7,051.00p 1,255
12/09/2025 7,073.00p 7,099.00p 7,021.00p 7,061.00p 503
10/09/2025 7,065.00p 7,099.00p 7,025.00p 7,063.00p 416
09/09/2025 7,040.00p 7,083.00p 7,032.00p 7,052.50p 1,211
05/09/2025 7,128.00p 7,140.00p 7,057.00p 7,068.00p 303
04/09/2025 7,115.00p 7,133.00p 7,067.00p 7,101.50p 655
02/09/2025 7,080.00p 7,143.00p 7,025.00p 7,092.50p 1,986
01/09/2025 7,067.00p 7,070.00p 7,017.00p 7,037.00p 1,812
28/08/2025 7,067.00p 7,099.00p 7,015.00p 7,051.50p 1,807
27/08/2025 7,083.00p 7,106.00p 7,034.00p 7,065.00p 2,080
26/08/2025 7,092.00p 7,093.00p 7,037.00p 7,055.50p 1,736
25/08/2025 7,034.00p 7,085.00p 7,000.00p 7,011.00p 782
22/08/2025 7,034.00p 7,085.00p 7,000.00p 7,011.00p 782
21/08/2025 7,049.00p 7,071.00p 7,010.00p 7,036.00p 844
20/08/2025 7,013.00p 7,094.00p 7,013.00p 7,075.00p 967
19/08/2025 7,045.00p 7,085.00p 7,007.00p 7,049.00p 401
15/08/2025 7,026.00p 7,074.00p 6,998.00p 7,015.00p 1,409
13/08/2025 7,066.00p 7,068.00p 7,002.00p 7,027.00p 599
12/08/2025 7,065.00p 7,080.00p 7,037.00p 7,037.00p 560
11/08/2025 7,065.00p 7,102.00p 7,029.00p 7,092.00p 576
08/08/2025 7,083.00p 7,120.00p 7,042.00p 7,073.00p 636
07/08/2025 7,084.00p 7,140.00p 7,081.00p 7,087.00p 2,495
06/08/2025 7,172.00p 7,178.00p 7,112.00p 7,126.00p 1,298
05/08/2025 7,150.00p 7,180.00p 7,118.00p 7,131.00p 3,085
04/08/2025 7,074.00p 7,173.00p 7,074.00p 7,132.00p 533
01/08/2025 7,175.00p 7,239.00p 7,109.00p 7,144.00p 2,471
31/07/2025 7,122.00p 7,172.00p 7,117.00p 7,160.50p 319
30/07/2025 7,085.00p 7,147.00p 7,073.00p 7,121.00p 2,286
29/07/2025 7,103.00p 7,153.00p 7,093.00p 7,101.00p 285
28/07/2025 7,078.00p 7,095.00p 7,042.00p 7,076.00p 1,515
24/07/2025 7,001.00p 7,030.00p 6,982.00p 7,001.50p 156
23/07/2025 7,020.00p 7,021.00p 6,984.00p 6,988.00p 342
22/07/2025 7,020.00p 7,054.00p 6,999.00p 7,007.00p 484
21/07/2025 7,062.00p 7,067.00p 7,000.00p 7,010.00p 660
17/07/2025 7,057.00p 7,079.00p 6,995.00p 7,032.00p 757
16/07/2025 7,057.00p 7,084.00p 7,015.00p 7,024.50p 650
15/07/2025 7,045.00p 7,093.00p 7,031.00p 7,064.00p 312
14/07/2025 7,014.00p 7,058.00p 7,000.00p 7,031.00p 592
11/07/2025 7,027.00p 7,031.00p 6,975.00p 7,012.00p 5,104
10/07/2025 6,989.00p 7,009.00p 6,946.00p 6,986.50p 247
09/07/2025 6,943.00p 6,992.00p 6,945.00p 6,970.50p 134
08/07/2025 6,943.00p 6,999.00p 6,926.00p 6,973.50p 183
07/07/2025 6,961.00p 6,998.00p 6,934.00p 6,940.00p 824
04/07/2025 6,947.00p 6,958.00p 6,913.00p 6,944.00p 1,408
03/07/2025 6,955.00p 6,986.00p 6,911.00p 6,939.00p 1,405
02/07/2025 6,862.00p 6,981.00p 6,862.00p 6,950.00p 2,404
01/07/2025 6,922.00p 6,929.00p 6,862.00p 6,905.00p 325
30/06/2025 6,845.00p 6,930.00p 6,845.00p 6,903.50p 847
27/06/2025 6,877.00p 6,914.00p 6,836.00p 6,890.50p 503
26/06/2025 6,907.00p 6,917.00p 6,852.00p 6,873.50p 595
25/06/2025 6,922.00p 6,957.00p 6,880.00p 6,915.00p 520
23/06/2025 6,989.00p 7,026.00p 6,945.00p 6,961.50p 473
20/06/2025 6,951.00p 6,992.00p 6,920.00p 6,958.00p 407
19/06/2025 7,002.00p 7,062.00p 6,996.00p 7,010.00p 247
18/06/2025 7,002.00p 7,032.00p 6,953.00p 6,998.50p 374
17/06/2025 6,951.00p 6,983.00p 6,914.00p 6,976.50p 1,491
16/06/2025 6,934.00p 6,958.00p 6,889.00p 6,927.50p 240
13/06/2025 6,956.00p 6,968.00p 6,919.11p 6,922.00p 1,258
12/06/2025 6,956.00p 6,982.00p 6,901.00p 6,931.50p 1,864
11/06/2025 6,968.00p 7,027.00p 6,897.00p 6,959.50p 2,585
10/06/2025 6,989.00p 7,018.00p 6,946.00p 6,960.50p 630
09/06/2025 6,910.00p 6,966.00p 6,900.00p 6,936.50p 518
06/06/2025 6,945.00p 6,991.00p 6,918.00p 6,948.00p 442
04/06/2025 6,955.00p 6,987.00p 6,924.00p 6,934.00p 529
03/06/2025 6,963.00p 6,964.00p 6,917.00p 6,943.00p 197
02/06/2025 6,947.00p 6,964.00p 6,905.00p 6,924.00p 584
30/05/2025 6,931.00p 6,995.00p 6,931.00p 6,948.00p 1,281
29/05/2025 6,968.00p 7,007.00p 6,939.00p 6,950.00p 1,601
28/05/2025 6,928.00p 6,981.00p 6,914.00p 6,947.50p 2,005
27/05/2025 6,908.00p 6,942.00p 6,866.00p 6,925.50p 555
26/05/2025 6,916.00p 6,971.00p 6,869.00p 6,901.00p 326
23/05/2025 6,916.00p 6,971.00p 6,869.00p 6,901.00p 326
22/05/2025 6,961.00p 6,975.00p 6,904.00p 6,930.00p 319
21/05/2025 6,961.00p 6,981.00p 6,917.00p 6,939.00p 1,345
20/05/2025 7,003.00p 7,028.00p 6,971.00p 6,989.50p 534
19/05/2025 6,998.00p 7,036.00p 6,947.00p 6,985.00p 2,522
16/05/2025 7,023.00p 7,060.00p 7,014.00p 7,047.00p 1,152
15/05/2025 7,025.00p 7,056.00p 6,985.00p 7,038.00p 659
14/05/2025 7,100.00p 7,122.00p 7,038.00p 7,080.00p 1,161
13/05/2025 7,117.00p 7,152.00p 7,088.00p 7,089.50p 2,710
12/05/2025 7,098.00p 7,140.00p 7,017.00p 7,112.00p 1,852
09/05/2025 7,032.00p 7,064.00p 6,993.00p 7,008.50p 566
08/05/2025 7,000.00p 7,055.00p 6,982.00p 7,010.50p 398
07/05/2025 6,990.00p 7,000.00p 6,939.00p 6,978.00p 1,666
06/05/2025 7,009.00p 7,009.00p 6,940.00p 6,960.00p 1,151
05/05/2025 7,010.00p 7,017.00p 6,965.00p 6,996.50p 1,370
02/05/2025 7,010.00p 7,017.00p 6,965.00p 6,996.50p 1,370

Market data

Select a section