Market data

Select a section

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

(SSHY)
Sector: n/a
7,014.00p
15.50p 0.22
Last updated: 12:21:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 7,006.00p 7,027.00p 6,937.00p 7,000.00p 304
30/04/2025 6,959.00p 6,986.00p 6,927.00p 6,974.00p 1,440
29/04/2025 6,944.00p 6,965.00p 6,913.00p 6,939.00p 789
28/04/2025 7,000.00p 7,017.00p 6,931.00p 6,951.00p 1,493
25/04/2025 6,983.00p 7,004.00p 6,914.00p 6,974.50p 1,672
24/04/2025 6,955.00p 6,987.00p 6,920.00p 6,948.00p 382
23/04/2025 6,910.00p 7,003.00p 6,870.00p 6,953.50p 9,382
22/04/2025 6,883.00p 6,883.00p 6,800.00p 6,860.00p 876
21/04/2025 6,942.00p 6,943.00p 6,878.00p 6,917.00p 1,424
18/04/2025 6,942.00p 6,943.00p 6,878.00p 6,917.00p 1,424
17/04/2025 6,942.00p 6,943.00p 6,878.00p 6,917.00p 1,424
16/04/2025 6,900.00p 6,919.00p 6,854.00p 6,912.50p 3,989
15/04/2025 7,000.00p 7,000.00p 6,903.00p 6,933.00p 3,203
14/04/2025 6,965.00p 7,015.00p 6,930.00p 6,957.50p 1,191
11/04/2025 6,960.00p 7,020.00p 6,900.00p 6,950.00p 1,290
10/04/2025 7,195.00p 7,220.00p 7,010.00p 7,025.00p 1,795
09/04/2025 7,037.00p 7,218.00p 6,914.00p 7,018.00p 487
08/04/2025 7,112.00p 7,228.00p 7,066.00p 7,148.00p 996
07/04/2025 6,874.00p 7,271.00p 6,853.00p 7,108.50p 8,692
04/04/2025 7,100.00p 7,154.00p 6,960.00p 7,052.00p 6,733
03/04/2025 7,170.00p 7,170.00p 7,014.00p 7,060.00p 1,888
02/04/2025 7,204.00p 7,282.00p 7,202.00p 7,214.50p 2,326
01/04/2025 7,259.00p 7,279.00p 7,195.00p 7,241.00p 500
28/03/2025 7,222.00p 7,244.00p 7,195.00p 7,208.50p 236
27/03/2025 7,286.00p 7,294.00p 7,199.00p 7,239.00p 142
26/03/2025 7,286.00p 7,323.00p 7,252.00p 7,273.50p 578
25/03/2025 7,284.00p 7,294.00p 7,253.00p 7,262.00p 339
24/03/2025 7,273.00p 7,296.00p 7,215.00p 7,274.50p 685
21/03/2025 7,258.00p 7,294.00p 7,224.00p 7,264.00p 71
20/03/2025 7,259.00p 7,280.00p 7,207.00p 7,249.00p 805
19/03/2025 7,261.00p 7,294.00p 7,227.00p 7,268.00p 96
18/03/2025 7,251.00p 7,287.00p 7,213.00p 7,245.00p 1,376
17/03/2025 7,266.00p 7,301.00p 7,229.00p 7,243.50p 1,066
14/03/2025 7,231.00p 7,299.00p 7,217.00p 7,260.00p 91
13/03/2025 7,265.00p 7,300.00p 7,235.00p 7,247.50p 252
12/03/2025 7,275.00p 7,323.00p 7,250.00p 7,258.50p 1,814
11/03/2025 7,309.00p 7,361.00p 7,274.00p 7,298.00p 617
10/03/2025 7,320.00p 7,386.00p 7,303.00p 7,338.00p 1,465
07/03/2025 7,320.00p 7,379.00p 7,314.00p 7,333.00p 380
06/03/2025 7,349.00p 7,385.00p 7,295.00p 7,341.50p 1,393
05/03/2025 7,400.00p 7,446.00p 7,350.00p 7,359.00p 1,610
04/03/2025 7,459.00p 7,509.00p 7,432.00p 7,449.00p 2,056
28/02/2025 7,554.00p 7,574.00p 7,523.14p 7,546.00p 863
27/02/2025 7,514.00p 7,545.00p 7,461.00p 7,525.00p 1,018
26/02/2025 7,543.00p 7,544.00p 7,460.00p 7,481.50p 482
25/02/2025 7,489.00p 7,558.00p 7,473.00p 7,488.50p 286
24/02/2025 7,533.00p 7,533.00p 7,445.00p 7,493.50p 1,153
21/02/2025 7,495.00p 7,517.00p 7,443.00p 7,494.00p 1,445
20/02/2025 7,540.00p 7,554.00p 7,486.50p 7,486.50p 170
19/02/2025 7,607.00p 7,618.00p 7,512.00p 7,589.00p 551
18/02/2025 7,537.00p 7,611.00p 7,536.00p 7,566.50p 788
17/02/2025 7,571.00p 7,637.00p 7,541.00p 7,578.00p 573
14/02/2025 7,588.00p 7,635.00p 7,561.00p 7,574.50p 614
13/02/2025 7,598.00p 7,633.00p 7,530.00p 7,661.00p 902
12/02/2025 7,665.00p 7,688.00p 7,624.00p 7,661.00p 1,198
11/02/2025 7,673.00p 7,745.00p 7,652.00p 7,663.00p 1,138
10/02/2025 7,669.00p 7,716.00p 7,644.00p 7,683.00p 96
07/02/2025 7,646.00p 7,678.00p 7,622.00p 7,668.00p 165
06/02/2025 7,681.00p 7,712.00p 7,637.00p 7,665.50p 656
05/02/2025 7,608.00p 7,631.00p 7,581.00p 7,613.50p 1,677
04/02/2025 7,628.00p 7,663.00p 7,596.00p 7,636.50p 1,572
03/02/2025 7,678.00p 7,788.00p 7,620.00p 7,636.50p 3,582
31/01/2025 7,656.00p 7,685.00p 7,638.00p 7,656.50p 624
30/01/2025 7,653.00p 7,661.00p 7,587.00p 7,622.50p 1,169
29/01/2025 7,655.00p 7,664.00p 7,584.00p 7,633.50p 2,288
28/01/2025 7,632.00p 7,676.00p 7,583.00p 7,632.50p 154
27/01/2025 7,622.00p 7,672.00p 7,551.00p 7,604.50p 5,346
24/01/2025 7,692.00p 7,695.00p 7,592.00p 7,601.50p 149
23/01/2025 7,700.00p 7,744.00p 7,649.00p 7,696.00p 1,597
22/01/2025 7,700.00p 7,722.00p 7,662.00p 7,696.00p 1,091
21/01/2025 7,762.00p 7,769.00p 7,663.00p 7,701.50p 117
20/01/2025 7,758.00p 7,784.00p 7,680.00p 7,701.50p 819
17/01/2025 7,779.00p 7,797.00p 7,726.00p 7,764.00p 486
16/01/2025 7,729.00p 7,780.00p 7,701.00p 7,768.00p 932
15/01/2025 7,700.00p 7,768.00p 7,692.00p 7,768.00p 1,529
14/01/2025 7,746.00p 7,760.00p 7,684.00p 7,730.00p 1,498
13/01/2025 7,750.00p 7,786.00p 7,720.00p 7,730.00p 424
10/01/2025 7,685.00p 7,786.00p 7,659.00p 7,724.00p 729
09/01/2025 7,694.00p 7,748.00p 7,657.00p 7,690.50p 397
08/01/2025 7,585.00p 7,671.00p 7,564.00p 7,641.50p 1,377
07/01/2025 7,545.00p 7,579.00p 7,521.00p 7,564.50p 603
06/01/2025 7,574.00p 7,625.00p 7,544.00p 7,563.00p 638
03/01/2025 7,626.00p 7,648.00p 7,569.00p 7,613.00p 1,801
02/01/2025 7,596.00p 7,639.00p 7,477.00p 7,627.00p 2,857
01/01/2025 7,540.00p 7,551.00p 7,476.00p 7,517.50p 15
31/12/2024 7,540.00p 7,551.00p 7,476.00p 7,517.50p 15
30/12/2024 7,540.00p 7,540.00p 7,451.00p 7,518.00p 5,895
27/12/2024 7,534.00p 7,577.00p 7,469.00p 7,499.00p 442
26/12/2024 7,519.00p 7,537.00p 7,461.00p 7,486.50p 309
25/12/2024 7,519.00p 7,537.00p 7,461.00p 7,486.50p 309
24/12/2024 7,519.00p 7,537.00p 7,461.00p 7,486.50p 309
23/12/2024 7,513.00p 7,547.00p 7,461.00p 7,512.00p 196
20/12/2024 7,458.00p 7,505.00p 7,441.00p 7,472.00p 48
19/12/2024 7,458.00p 7,489.00p 7,418.00p 7,457.00p 5,154

Market data

Select a section